Ainos, Inc. (AIMDW)
NASDAQ: AIMDW · Real-Time Price · USD · Warrants
0.1496
0.00 (0.00%)
Jun 15, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | -2.16% | 2,500 |
| Mar 26, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 7.41% | 3,000 |
| Mar 23, 2026 | 0.09 | 0.11 | 0.08 | 0.11 | 0.11 | 35.00% | 1,957 |
| Mar 20, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -25.02% | 6,000 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 12.91% | 1,100 |
| Mar 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.00% | 652 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.71% | 4,596 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -31.57% | 1,000 |
| Mar 4, 2026 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 13.66% | 1,501 |
| Feb 27, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 29.60% | 3,271 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 10.86% | 198 |
| Feb 20, 2026 | 0.10 | 0.12 | 0.09 | 0.09 | 0.09 | -9.98% | 19,021 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10% | 814 |
| Feb 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -28.50% | 514 |
| Feb 13, 2026 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | 4.09% | 970 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.17% | 1,003 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 34.28% | 2,943 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -20.36% | 1,076 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -15.15% | 4,586 |