bioAffinity Technologies, Inc. (BIAF)
NASDAQ: BIAF · Real-Time Price · USD
3.410
-0.880 (-20.51%)
At close: Sep 25, 2025, 4:00 PM EDT
3.350
-0.060 (-1.76%)
After-hours: Sep 25, 2025, 4:33 PM EDT
bioAffinity Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 4.16 | 4.16 | 3.46 | 3.43 | - | -20.16% | 341,498 |
| 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 |
| Aug 7, 2025 | 8.58 | 8.67 | 8.10 | 8.40 | 8.40 | -3.42% | 12,092 |
| Aug 6, 2025 | 8.94 | 8.94 | 8.50 | 8.69 | 8.69 | -2.75% | 11,965 |
| Aug 5, 2025 | 9.15 | 9.30 | 8.21 | 8.94 | 8.94 | -1.94% | 25,010 |
| Aug 4, 2025 | 8.81 | 9.29 | 8.81 | 9.12 | 9.12 | 3.51% | 6,449 |
| Aug 1, 2025 | 9.15 | 9.48 | 8.40 | 8.81 | 8.81 | -7.38% | 20,160 |
| Jul 31, 2025 | 10.50 | 10.50 | 9.24 | 9.51 | 9.51 | -3.27% | 11,935 |
| Jul 30, 2025 | 9.89 | 10.17 | 9.52 | 9.83 | 9.83 | 1.30% | 8,157 |
| Jul 29, 2025 | 10.17 | 10.17 | 9.37 | 9.71 | 9.71 | -3.72% | 15,382 |
| Jul 28, 2025 | 10.16 | 10.17 | 9.78 | 10.08 | 10.08 | 0.60% | 12,360 |
| Jul 25, 2025 | 10.68 | 10.88 | 9.90 | 10.02 | 10.02 | -3.77% | 20,913 |
| Jul 24, 2025 | 10.20 | 10.64 | 10.03 | 10.41 | 10.41 | -0.17% | 25,502 |
| Jul 23, 2025 | 10.05 | 10.61 | 9.93 | 10.43 | 10.43 | 1.37% | 57,193 |
| Jul 22, 2025 | 10.89 | 11.25 | 9.93 | 10.29 | 10.29 | -6.03% | 56,199 |
| Jul 21, 2025 | 10.80 | 11.21 | 10.56 | 10.95 | 10.95 | 2.13% | 46,601 |
| Jul 18, 2025 | 9.95 | 10.80 | 9.80 | 10.72 | 10.72 | 7.68% | 45,537 |
| Jul 17, 2025 | 9.60 | 10.80 | 9.06 | 9.96 | 9.96 | 0.30% | 55,174 |