bioAffinity Technologies, Inc. (BIAF)
NASDAQ: BIAF · Real-Time Price · USD
3.540
-0.460 (-11.50%)
At close: Mar 30, 2026, 4:00 PM EDT
3.520
-0.020 (-0.56%)
Pre-market: Mar 31, 2026, 6:38 AM EDT
bioAffinity Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3.89 | 4.27 | 3.44 | 3.54 | 3.54 | -11.50% | 1,300,638 |
| Mar 27, 2026 | 4.40 | 5.08 | 3.79 | 4.00 | 4.00 | -15.61% | 2,796,129 |
| Mar 26, 2026 | 3.97 | 4.83 | 3.70 | 4.74 | 4.74 | 19.40% | 4,535,891 |
| Mar 25, 2026 | 4.60 | 4.97 | 3.80 | 3.97 | 3.97 | 0.25% | 13,068,064 |
| Mar 24, 2026 | 4.16 | 4.35 | 3.58 | 3.96 | 3.96 | -16.28% | 4,496,329 |
| Mar 23, 2026 | 2.78 | 5.38 | 2.78 | 4.73 | 4.73 | 73.26% | 64,006,308 |
| Mar 20, 2026 | 3.49 | 3.59 | 2.61 | 2.73 | 2.73 | -8.08% | 14,438,932 |
| Mar 19, 2026 | 2.42 | 3.00 | 2.30 | 2.97 | 2.97 | 22.22% | 6,168,806 |
| Mar 18, 2026 | 2.36 | 2.52 | 2.11 | 2.43 | 2.43 | -11.31% | 4,603,267 |
| Mar 17, 2026 | 2.23 | 3.09 | 2.23 | 2.74 | 2.74 | 43.46% | 124,938,363 |
| Mar 16, 2026 | 1.88 | 1.95 | 1.58 | 1.91 | 1.91 | -9.91% | 7,504,554 |
| Mar 13, 2026 | 1.80 | 2.73 | 1.78 | 2.12 | 2.12 | 98.13% | 240,989,590 |
| Mar 12, 2026 | 1.10 | 1.14 | 1.05 | 1.07 | 1.07 | -5.31% | 374,390 |
| Mar 11, 2026 | 1.22 | 1.24 | 1.08 | 1.13 | 1.13 | -5.04% | 679,347 |
| Mar 10, 2026 | 1.14 | 1.40 | 1.09 | 1.19 | 1.19 | 12.26% | 21,017,797 |
| Mar 9, 2026 | 1.01 | 1.07 | 1.00 | 1.06 | 1.06 | 1.92% | 76,181 |
| Mar 6, 2026 | 1.00 | 1.05 | 0.99 | 1.04 | 1.04 | 0.97% | 83,540 |
| Mar 5, 2026 | 1.03 | 1.07 | 0.99 | 1.03 | 1.03 | - | 68,978 |
| Mar 4, 2026 | 0.97 | 1.06 | 0.94 | 1.03 | 1.03 | 8.34% | 114,560 |
| Mar 3, 2026 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -10.31% | 119,174 |
| Mar 2, 2026 | 1.04 | 1.08 | 0.99 | 1.06 | 1.06 | - | 68,261 |
| Feb 27, 2026 | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | 1.92% | 45,611 |
| Feb 26, 2026 | 1.07 | 1.09 | 0.99 | 1.04 | 1.04 | -4.59% | 91,581 |
| Feb 25, 2026 | 1.09 | 1.10 | 1.03 | 1.09 | 1.09 | -1.80% | 102,243 |
| Feb 24, 2026 | 0.93 | 1.11 | 0.90 | 1.11 | 1.11 | 19.29% | 191,713 |
| Feb 23, 2026 | 1.06 | 1.07 | 0.90 | 0.93 | 0.93 | -13.84% | 217,926 |
| Feb 20, 2026 | 1.17 | 1.17 | 1.05 | 1.08 | 1.08 | -8.47% | 224,623 |
| Feb 19, 2026 | 1.22 | 1.39 | 1.17 | 1.18 | 1.18 | 2.61% | 2,135,000 |
| Feb 18, 2026 | 1.09 | 1.18 | 1.03 | 1.15 | 1.15 | 7.48% | 178,064 |
| Feb 17, 2026 | 1.04 | 1.12 | 0.97 | 1.07 | 1.07 | 2.88% | 199,891 |
| Feb 13, 2026 | 1.09 | 1.17 | 1.03 | 1.04 | 1.04 | -5.45% | 195,153 |
| Feb 12, 2026 | 0.99 | 1.17 | 0.98 | 1.10 | 1.10 | 10.78% | 186,985 |
| Feb 11, 2026 | 1.04 | 1.06 | 0.97 | 0.99 | 0.99 | -1.68% | 126,174 |
| Feb 10, 2026 | 0.90 | 1.08 | 0.89 | 1.01 | 1.01 | 12.22% | 151,071 |
| Feb 9, 2026 | 0.88 | 0.90 | 0.82 | 0.90 | 0.90 | 5.73% | 149,185 |
| Feb 6, 2026 | 0.72 | 0.90 | 0.72 | 0.85 | 0.85 | 13.49% | 102,618 |
| Feb 5, 2026 | 0.80 | 0.80 | 0.69 | 0.75 | 0.75 | -12.32% | 271,999 |
| Feb 4, 2026 | 1.06 | 1.08 | 0.77 | 0.86 | 0.86 | -20.06% | 593,461 |
| Feb 3, 2026 | 1.08 | 1.15 | 1.04 | 1.07 | 1.07 | -15.75% | 174,830 |
| Feb 2, 2026 | 1.13 | 1.31 | 0.99 | 1.27 | 1.27 | 11.40% | 482,891 |
| Jan 30, 2026 | 1.15 | 1.18 | 1.11 | 1.14 | 1.14 | -2.56% | 53,602 |
| Jan 29, 2026 | 1.26 | 1.27 | 1.15 | 1.17 | 1.17 | -7.14% | 70,288 |
| Jan 28, 2026 | 1.28 | 1.33 | 1.25 | 1.26 | 1.26 | -4.55% | 45,078 |
| Jan 27, 2026 | 1.29 | 1.33 | 1.25 | 1.32 | 1.32 | 1.54% | 37,495 |
| Jan 26, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -3.70% | 32,570 |
| Jan 23, 2026 | 1.42 | 1.42 | 1.32 | 1.35 | 1.35 | -0.74% | 39,570 |
| Jan 22, 2026 | 1.37 | 1.44 | 1.33 | 1.36 | 1.36 | 3.82% | 70,402 |
| Jan 21, 2026 | 1.32 | 1.41 | 1.29 | 1.31 | 1.31 | - | 67,876 |
| Jan 20, 2026 | 1.37 | 1.38 | 1.26 | 1.31 | 1.31 | -4.38% | 61,057 |
| Jan 16, 2026 | 1.45 | 1.48 | 1.35 | 1.37 | 1.37 | -3.52% | 70,869 |