bioAffinity Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	1.48	1.54	1.47	1.52	-	4.83%	22,751
Nov 26, 2025	1.45	1.50	1.40	1.45	1.45	1.40%	65,732
Nov 25, 2025	1.44	1.45	1.39	1.43	1.43	-	42,192
Nov 24, 2025	1.53	1.53	1.42	1.43	1.43	-2.72%	61,653
Nov 21, 2025	1.36	1.51	1.25	1.47	1.47	6.52%	229,351
Nov 20, 2025	1.51	1.57	1.38	1.38	1.38	-6.12%	68,143
Nov 19, 2025	1.44	1.50	1.42	1.47	1.47	-	60,481
Nov 18, 2025	1.57	1.58	1.47	1.47	1.47	-6.96%	108,875
Nov 17, 2025	1.73	1.84	1.50	1.58	1.58	-14.13%	162,455
Nov 14, 2025	1.80	2.00	1.76	1.84	1.84	-2.13%	128,852
Nov 13, 2025	2.11	2.15	1.88	1.88	1.88	-12.56%	174,862
Nov 12, 2025	2.17	2.25	2.01	2.15	2.15	-0.46%	154,117
Nov 11, 2025	2.05	2.19	2.05	2.16	2.16	3.35%	68,717
Nov 10, 2025	2.07	2.13	2.01	2.09	2.09	1.46%	78,611
Nov 7, 2025	2.01	2.10	1.91	2.06	2.06	0.49%	145,670
Nov 6, 2025	2.22	2.33	2.05	2.05	2.05	-5.53%	151,910
Nov 5, 2025	2.09	2.23	2.01	2.17	2.17	3.83%	125,914
Nov 4, 2025	2.21	2.26	2.05	2.09	2.09	-9.13%	217,096
Nov 3, 2025	2.40	2.43	2.27	2.30	2.30	-6.12%	147,505
Oct 31, 2025	2.42	2.48	2.35	2.45	2.45	0.41%	123,715
Oct 30, 2025	2.42	2.50	2.37	2.44	2.44	-1.61%	129,263
Oct 29, 2025	2.51	2.57	2.40	2.48	2.48	-0.40%	164,874
Oct 28, 2025	2.60	2.72	2.48	2.49	2.49	-3.86%	252,853
Oct 27, 2025	2.72	2.72	2.52	2.59	2.59	-2.26%	165,905
Oct 24, 2025	2.62	2.71	2.55	2.65	2.65	0.38%	146,783
Oct 23, 2025	2.48	2.65	2.46	2.64	2.64	4.76%	166,639
Oct 22, 2025	2.80	2.80	2.43	2.52	2.52	-10.95%	532,544
Oct 21, 2025	2.96	2.96	2.77	2.83	2.83	-1.74%	298,308
Oct 20, 2025	2.98	3.04	2.85	2.88	2.88	-2.04%	361,974
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%	290,757