bioAffinity Technologies, Inc. (BIAF)
NASDAQ: BIAF · Real-Time Price · USD
4.725
-0.915 (-16.22%)
At close: Oct 9, 2026, 4:00 PM EDT
4.712
-0.013 (-0.28%)
After-hours: Oct 9, 2026, 6:56 PM EDT
bioAffinity Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.41 | 5.48 | 4.68 | 4.73 | 4.73 | -16.22% | 636,989 |
| Oct 8, 2026 | 6.35 | 9.38 | 5.50 | 5.64 | 5.64 | -8.44% | 35,154,835 |
| Oct 7, 2026 | 5.90 | 6.28 | 5.86 | 6.16 | 6.16 | 1.65% | 86,578 |
| Oct 6, 2026 | 6.56 | 6.60 | 5.90 | 6.06 | 6.06 | -2.10% | 253,752 |
| Oct 5, 2026 | 5.93 | 6.20 | 5.85 | 6.19 | 6.19 | 2.23% | 104,742 |
| Oct 2, 2026 | 6.06 | 6.24 | 5.90 | 6.06 | 6.06 | -1.46% | 154,642 |
| Oct 1, 2026 | 6.56 | 6.87 | 6.07 | 6.15 | 6.15 | -6.33% | 247,549 |
| Sep 30, 2026 | 6.56 | 7.00 | 6.56 | 6.56 | 6.56 | -4.65% | 108,540 |
| Sep 29, 2026 | 7.31 | 7.34 | 6.66 | 6.88 | 6.88 | -7.15% | 150,294 |
| Sep 28, 2026 | 7.74 | 8.00 | 7.27 | 7.41 | 7.41 | -6.56% | 481,316 |
| Sep 25, 2026 | 7.82 | 7.96 | 7.67 | 7.93 | 7.93 | 1.28% | 129,343 |
| Sep 24, 2026 | 7.67 | 8.00 | 7.50 | 7.83 | 7.83 | -1.39% | 220,567 |
| Sep 23, 2026 | 8.40 | 8.55 | 7.82 | 7.94 | 7.94 | -7.19% | 207,877 |
| Sep 22, 2026 | 8.28 | 9.14 | 8.26 | 8.56 | 8.56 | 11.10% | 874,297 |
| Sep 21, 2026 | 8.39 | 8.80 | 7.37 | 7.70 | 7.70 | -18.35% | 757,221 |
| Sep 18, 2026 | 10.66 | 12.48 | 9.23 | 9.43 | 9.43 | 7.77% | 10,395,950 |
| Sep 17, 2026 | 7.00 | 11.00 | 6.45 | 8.75 | 8.75 | 63.55% | 25,410,034 |
| Sep 16, 2026 | 6.01 | 6.31 | 5.11 | 5.35 | 5.35 | -15.88% | 279,118 |
| Sep 15, 2026 | 7.14 | 7.32 | 6.03 | 6.36 | 6.36 | -19.80% | 363,062 |
| Sep 14, 2026 | 7.71 | 8.23 | 7.50 | 7.93 | 7.93 | -0.25% | 366,869 |
| Sep 11, 2026 | 9.96 | 10.08 | 7.82 | 7.95 | 7.95 | -15.34% | 827,861 |
| Sep 10, 2026 | 9.53 | 10.49 | 9.38 | 9.39 | 9.39 | -10.57% | 793,879 |
| Sep 9, 2026 | 10.90 | 12.32 | 10.09 | 10.50 | 10.50 | 17.58% | 10,455,635 |
| Sep 8, 2026 | 10.63 | 10.63 | 8.36 | 8.93 | 8.93 | -41.52% | 2,411,951 |
| Sep 4, 2026 | 11.12 | 20.35 | 10.90 | 15.27 | 15.27 | 19.48% | 20,085,150 |
| Sep 3, 2026 | 13.20 | 13.58 | 11.06 | 12.78 | 12.78 | 31.08% | 19,253,783 |
| Sep 2, 2026 | 7.61 | 11.75 | 7.54 | 9.75 | 9.75 | 47.95% | 46,047,676 |
| Sep 1, 2026 | 7.72 | 8.60 | 6.13 | 6.59 | 6.59 | 44.52% | 46,392,729 |
| Aug 31, 2026 | 4.83 | 4.98 | 4.56 | 4.56 | 4.56 | -6.37% | 36,149 |
| 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 |