bioAffinity Technologies, Inc. (BIAF)
NASDAQ: BIAF · Real-Time Price · USD
2.940
-0.470 (-13.78%)
At close: Oct 17, 2025, 4:00 PM EDT
2.930
-0.010 (-0.34%)
After-hours: Oct 17, 2025, 7:59 PM EDT
bioAffinity Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.20 | 3.22 | 2.94 | 2.94 | 2.94 | -13.78% | 702,621 |
| Oct 16, 2025 | 2.96 | 3.50 | 2.86 | 3.41 | 3.41 | 25.83% | 20,497,530 |
| Oct 15, 2025 | 2.80 | 2.96 | 2.70 | 2.71 | 2.71 | -5.90% | 369,801 |
| Oct 14, 2025 | 2.55 | 2.93 | 2.55 | 2.88 | 2.88 | 8.27% | 425,752 |
| Oct 13, 2025 | 2.66 | 2.77 | 2.56 | 2.66 | 2.66 | -2.21% | 411,768 |
| Oct 10, 2025 | 2.86 | 3.05 | 2.65 | 2.72 | 2.72 | -6.21% | 628,331 |
| Oct 9, 2025 | 3.00 | 3.30 | 2.88 | 2.90 | 2.90 | -4.92% | 1,365,024 |
| Oct 8, 2025 | 3.14 | 3.65 | 2.68 | 3.05 | 3.05 | 24.49% | 35,044,268 |
| Oct 7, 2025 | 2.53 | 2.62 | 2.41 | 2.45 | 2.45 | -4.30% | 2,487,573 |
| Oct 6, 2025 | 2.52 | 2.65 | 2.34 | 2.56 | 2.56 | -1.92% | 565,423 |
| Oct 3, 2025 | 2.76 | 2.81 | 2.54 | 2.61 | 2.61 | -6.12% | 569,167 |
| Oct 2, 2025 | 2.84 | 2.95 | 2.76 | 2.78 | 2.78 | -4.14% | 550,667 |
| Oct 1, 2025 | 2.88 | 2.99 | 2.81 | 2.90 | 2.90 | -2.03% | 399,354 |
| Sep 30, 2025 | 2.78 | 3.15 | 2.77 | 2.96 | 2.96 | -8.92% | 1,398,999 |
| Sep 29, 2025 | 4.91 | 4.95 | 3.25 | 3.25 | 3.25 | -38.56% | 2,420,047 |
| Sep 26, 2025 | 6.18 | 7.29 | 4.65 | 5.29 | 5.29 | 55.13% | 99,912,060 |
| Sep 25, 2025 | 4.16 | 4.16 | 3.40 | 3.41 | 3.41 | -20.51% | 420,375 |
| Sep 24, 2025 | 4.70 | 4.70 | 4.21 | 4.29 | 4.29 | -11.91% | 242,529 |
| Sep 23, 2025 | 5.11 | 5.30 | 4.80 | 4.87 | 4.87 | -5.80% | 127,336 |
| Sep 22, 2025 | 4.87 | 5.27 | 4.76 | 5.17 | 5.17 | 3.82% | 179,814 |
| Sep 19, 2025 | 4.72 | 5.23 | 4.61 | 4.98 | 4.98 | -1.83% | 286,392 |
| Sep 18, 2025 | 5.58 | 5.73 | 4.02 | 5.07 | 5.07 | -7.39% | 384,800 |
| Sep 17, 2025 | 5.64 | 6.30 | 5.18 | 5.48 | 5.48 | -30.04% | 569,520 |
| Sep 16, 2025 | 9.14 | 9.24 | 7.50 | 7.83 | 7.83 | -25.51% | 467,357 |
| Sep 15, 2025 | 9.49 | 13.50 | 9.33 | 10.51 | 10.51 | 29.78% | 5,971,580 |
| Sep 12, 2025 | 7.23 | 8.40 | 7.21 | 8.10 | 8.10 | 5.92% | 884,204 |
| Sep 11, 2025 | 8.04 | 8.04 | 7.31 | 7.65 | 7.65 | -0.23% | 14,487 |
| Sep 10, 2025 | 7.23 | 8.09 | 7.20 | 7.67 | 7.67 | 3.02% | 28,381 |
| Sep 9, 2025 | 7.29 | 7.60 | 7.07 | 7.44 | 7.44 | 1.22% | 18,074 |
| Sep 8, 2025 | 7.17 | 7.59 | 7.11 | 7.35 | 7.35 | 2.51% | 10,948 |
| Sep 5, 2025 | 7.03 | 7.20 | 7.01 | 7.17 | 7.17 | -0.08% | 3,203 |
| Sep 4, 2025 | 7.23 | 7.41 | 7.01 | 7.18 | 7.18 | -3.16% | 6,296 |
| Sep 3, 2025 | 7.02 | 7.41 | 6.93 | 7.41 | 7.41 | 4.35% | 27,876 |
| Sep 2, 2025 | 7.34 | 7.34 | 6.93 | 7.10 | 7.10 | -2.23% | 10,515 |
| Aug 29, 2025 | 7.50 | 7.59 | 7.23 | 7.26 | 7.26 | -1.01% | 5,668 |
| Aug 28, 2025 | 7.50 | 7.74 | 7.24 | 7.34 | 7.34 | -1.38% | 8,675 |
| Aug 27, 2025 | 7.37 | 7.80 | 7.37 | 7.44 | 7.44 | -1.67% | 5,569 |
| Aug 26, 2025 | 7.50 | 7.67 | 7.37 | 7.57 | 7.57 | 1.18% | 5,781 |
| Aug 25, 2025 | 7.46 | 7.77 | 7.38 | 7.48 | 7.48 | -1.71% | 6,281 |
| Aug 22, 2025 | 7.26 | 8.01 | 7.26 | 7.61 | 7.61 | 1.85% | 7,488 |
| Aug 21, 2025 | 7.52 | 7.52 | 7.20 | 7.47 | 7.47 | -0.08% | 6,530 |
| Aug 20, 2025 | 7.79 | 7.84 | 7.25 | 7.48 | 7.48 | -6.74% | 16,066 |
| Aug 19, 2025 | 7.23 | 8.34 | 7.19 | 8.02 | 8.02 | 9.06% | 44,163 |
| Aug 18, 2025 | 7.17 | 7.73 | 6.96 | 7.35 | 7.35 | 5.11% | 16,991 |
| Aug 15, 2025 | 7.43 | 7.66 | 6.90 | 6.99 | 6.99 | -8.66% | 37,405 |
| Aug 14, 2025 | 7.95 | 8.10 | 7.35 | 7.66 | 7.66 | -8.86% | 42,059 |
| Aug 13, 2025 | 8.40 | 8.46 | 7.80 | 8.40 | 8.40 | 2.23% | 18,055 |
| Aug 12, 2025 | 8.40 | 8.53 | 7.98 | 8.22 | 8.22 | -1.83% | 15,870 |
| Aug 11, 2025 | 8.70 | 8.70 | 8.14 | 8.37 | 8.37 | -3.13% | 15,141 |
| Aug 8, 2025 | 8.49 | 8.91 | 8.35 | 8.64 | 8.64 | 2.89% | 12,407 |