Ainos, Inc. (AIMDW)
NASDAQ: AIMDW · Real-Time Price · USD · Warrants
0.0832
0.00 (0.00%)
Aug 25, 2026, 11:16 AM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | -14.49% | 2,153 |
| Aug 19, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | -2.41% | 725 |
| Aug 18, 2026 | 0.10 | 0.10 | 0.07 | 0.10 | 0.10 | -3.58% | 10,601 |
| Aug 7, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -5.05% | 1,286 |
| Aug 4, 2026 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | -5.88% | 928 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 50.65% | 160 |
| Jul 27, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | -38.51% | 21,988 |
| Jul 22, 2026 | 0.09 | 0.12 | 0.06 | 0.12 | 0.12 | -2.80% | 4,425 |
| Jul 17, 2026 | 0.11 | 0.13 | 0.09 | 0.13 | 0.13 | 42.78% | 2,414 |
| Jul 16, 2026 | 0.11 | 0.15 | 0.09 | 0.09 | 0.09 | -43.75% | 7,151 |
| Jul 15, 2026 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | 6.66% | 4,155 |
| Jul 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | 1,466 |
| Jul 6, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | -0.81% | 1,227 |
| Jul 1, 2026 | 0.12 | 0.15 | 0.11 | 0.15 | 0.15 | 24.22% | 3,935 |
| Jun 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.41% | 2,820 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.88% | 134 |
| Jun 24, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -6.14% | 10,301 |
| Jun 23, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | -0.44% | 1,987 |
| Jun 17, 2026 | 0.10 | 0.15 | 0.10 | 0.14 | 0.14 | -8.09% | 3,351 |
| Jun 15, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | - | 398 |
| Jun 12, 2026 | 0.08 | 0.15 | 0.08 | 0.15 | 0.15 | -0.27% | 1,015 |
| Jun 11, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.38% | 2,533 |
| Jun 8, 2026 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | - | 4,539 |
| Jun 5, 2026 | 0.11 | 0.14 | 0.10 | 0.13 | 0.13 | 6.12% | 4,244 |
| Jun 4, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -5.48% | 720 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.71% | 323 |
| Jun 2, 2026 | 0.11 | 0.16 | 0.11 | 0.14 | 0.14 | 25.58% | 13,322 |
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -14.32% | 1,525 |
| May 29, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 5.33% | 10,983 |
| May 28, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | - | 24,931 |
| May 27, 2026 | 0.13 | 0.14 | 0.09 | 0.12 | 0.12 | -4.00% | 28,172 |
| May 26, 2026 | 0.07 | 0.13 | 0.05 | 0.13 | 0.13 | 108.33% | 121,144 |
| May 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -13.29% | 1,350 |
| May 19, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.42% | 818 |
| May 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 13.23% | 160 |
| May 14, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -36.15% | 24,591 |
| May 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 42.58% | 112 |
| May 7, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.29% | 1,312 |
| May 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -24.11% | 8,003 |
| May 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.18% | 100 |
| Apr 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 24.29% | 500 |
| Apr 29, 2026 | 0.09 | 0.09 | 0.05 | 0.09 | 0.09 | 3.15% | 1,470 |
| Apr 28, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 69.23% | 2,100 |
| Apr 27, 2026 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -35.82% | 7,400 |
| Apr 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.06% | 1,100 |
| Apr 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.12% | 1,514 |
| Apr 17, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.30% | 4,457 |
| Apr 16, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -8.53% | 2,360 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -17.96% | 368 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.03% | 739 |