bioAffinity Technologies, Inc. (BIAF)
NASDAQ: BIAF · Real-Time Price · USD
5.35
-1.01 (-15.88%)
At close: Sep 16, 2026, 4:00 PM EDT
5.15
-0.20 (-3.74%)
After-hours: Sep 16, 2026, 7:59 PM EDT
bioAffinity Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.01 | 6.31 | 5.11 | 5.35 | 5.35 | -15.88% | 264,942 |
| Sep 15, 2026 | 7.14 | 7.32 | 6.03 | 6.36 | 6.36 | -19.80% | 347,766 |
| Sep 14, 2026 | 7.71 | 8.23 | 7.50 | 7.93 | 7.93 | -0.25% | 359,506 |
| Sep 11, 2026 | 9.96 | 10.08 | 7.82 | 7.95 | 7.95 | -15.34% | 810,167 |
| Sep 10, 2026 | 9.53 | 10.49 | 9.38 | 9.39 | 9.39 | -10.57% | 763,222 |
| Sep 9, 2026 | 10.90 | 12.32 | 10.09 | 10.50 | 10.50 | 17.58% | 10,252,030 |
| Sep 8, 2026 | 10.63 | 10.63 | 8.36 | 8.93 | 8.93 | -41.52% | 2,368,360 |
| Sep 4, 2026 | 11.12 | 20.35 | 10.90 | 15.27 | 15.27 | 19.48% | 18,974,385 |
| Sep 3, 2026 | 13.20 | 13.58 | 11.06 | 12.78 | 12.78 | 31.08% | 18,883,136 |
| Sep 2, 2026 | 7.61 | 11.75 | 7.54 | 9.75 | 9.75 | 47.95% | 45,071,641 |
| Sep 1, 2026 | 7.72 | 8.60 | 6.13 | 6.59 | 6.59 | 44.52% | 43,461,552 |
| Aug 31, 2026 | 4.83 | 4.98 | 4.56 | 4.56 | 4.56 | -6.37% | 36,048 |
| Aug 28, 2026 | 4.95 | 5.17 | 4.87 | 4.87 | 4.87 | -3.75% | 30,377 |
| Aug 27, 2026 | 5.00 | 5.13 | 4.96 | 5.06 | 5.06 | -0.59% | 43,404 |
| Aug 26, 2026 | 5.19 | 5.32 | 4.88 | 5.09 | 5.09 | -1.93% | 79,678 |
| Aug 25, 2026 | 5.40 | 5.47 | 5.08 | 5.19 | 5.19 | -10.82% | 88,772 |
| Aug 24, 2026 | 6.02 | 6.35 | 5.73 | 5.82 | 5.82 | -3.00% | 167,437 |
| Aug 21, 2026 | 5.76 | 6.30 | 5.48 | 6.00 | 6.00 | -0.02% | 68,444 |
| Aug 20, 2026 | 5.79 | 6.67 | 5.48 | 6.00 | 6.00 | -2.18% | 226,058 |
| Aug 19, 2026 | 6.77 | 6.77 | 5.87 | 6.14 | 6.13 | -13.59% | 286,472 |
| Aug 18, 2026 | 7.98 | 8.55 | 6.53 | 7.10 | 7.10 | 20.74% | 11,343,145 |
| Aug 17, 2026 | 6.23 | 6.30 | 5.78 | 5.88 | 5.88 | -2.51% | 22,718 |
| Aug 14, 2026 | 5.85 | 6.21 | 5.78 | 6.03 | 6.03 | 4.99% | 33,873 |
| Aug 13, 2026 | 6.80 | 6.90 | 4.88 | 5.75 | 5.74 | -18.98% | 56,191 |
| Aug 12, 2026 | 7.35 | 7.35 | 7.05 | 7.09 | 7.09 | -2.74% | 3,755 |
| Aug 11, 2026 | 7.41 | 7.50 | 6.86 | 7.29 | 7.29 | -0.82% | 13,518 |
| Aug 10, 2026 | 7.50 | 7.80 | 7.35 | 7.35 | 7.35 | -3.92% | 35,444 |
| Aug 7, 2026 | 7.95 | 7.96 | 7.61 | 7.65 | 7.65 | -3.72% | 35,203 |
| Aug 6, 2026 | 7.92 | 7.95 | 7.70 | 7.95 | 7.95 | -0.02% | 14,450 |
| Aug 5, 2026 | 8.40 | 8.85 | 7.70 | 7.95 | 7.95 | -3.74% | 18,977 |
| Aug 4, 2026 | 8.85 | 9.07 | 8.25 | 8.26 | 8.26 | -7.87% | 20,399 |
| Aug 3, 2026 | 9.14 | 9.30 | 8.70 | 8.96 | 8.96 | -4.78% | 11,870 |
| Jul 31, 2026 | 9.60 | 9.60 | 8.79 | 9.41 | 9.41 | -2.64% | 7,557 |
| Jul 30, 2026 | 8.78 | 9.84 | 8.40 | 9.67 | 9.67 | 10.15% | 12,000 |
| Jul 29, 2026 | 9.43 | 9.86 | 8.78 | 8.78 | 8.77 | -6.91% | 18,409 |
| Jul 28, 2026 | 9.78 | 9.92 | 9.03 | 9.43 | 9.43 | -7.82% | 46,325 |
| Jul 27, 2026 | 9.79 | 10.35 | 9.75 | 10.23 | 10.23 | 3.30% | 13,358 |
| Jul 24, 2026 | 10.02 | 10.51 | 9.72 | 9.90 | 9.90 | -1.18% | 8,744 |
| Jul 23, 2026 | 10.30 | 10.65 | 9.63 | 10.02 | 10.02 | -5.66% | 26,565 |
| Jul 22, 2026 | 10.58 | 10.85 | 10.50 | 10.62 | 10.62 | 0.40% | 19,523 |
| Jul 21, 2026 | 10.35 | 10.80 | 10.28 | 10.58 | 10.58 | 0.89% | 8,536 |
| Jul 20, 2026 | 10.50 | 10.64 | 10.12 | 10.48 | 10.48 | -0.68% | 5,541 |
| Jul 17, 2026 | 10.59 | 10.76 | 10.35 | 10.56 | 10.56 | -1.14% | 5,007 |
| Jul 16, 2026 | 10.65 | 10.80 | 10.50 | 10.68 | 10.68 | -1.47% | 4,907 |
| Jul 15, 2026 | 10.64 | 10.95 | 10.52 | 10.84 | 10.84 | 1.83% | 6,255 |
| Jul 14, 2026 | 10.50 | 10.88 | 10.20 | 10.64 | 10.64 | 1.36% | 11,163 |
| Jul 13, 2026 | 11.40 | 11.55 | 9.18 | 10.50 | 10.50 | -8.70% | 28,701 |
| Jul 10, 2026 | 11.79 | 11.79 | 11.13 | 11.50 | 11.50 | -1.49% | 17,341 |
| Jul 9, 2026 | 11.76 | 11.76 | 11.26 | 11.67 | 11.67 | -1.37% | 16,022 |
| Jul 8, 2026 | 12.09 | 12.09 | 11.00 | 11.84 | 11.83 | -4.94% | 70,717 |