bioAffinity Technologies, Inc. (BIAF)
NASDAQ: BIAF · Real-Time Price · USD
1.750
+0.080 (4.79%)
At close: Jun 1, 2026, 4:00 PM EDT
1.742
-0.008 (-0.49%)
After-hours: Jun 1, 2026, 6:59 PM EDT
bioAffinity Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.67 | 1.82 | 1.67 | 1.75 | 1.75 | 4.79% | 125,224 |
| May 29, 2026 | 1.69 | 1.72 | 1.64 | 1.67 | 1.67 | 1.21% | 85,148 |
| May 28, 2026 | 1.65 | 1.70 | 1.58 | 1.65 | 1.65 | - | 239,605 |
| May 27, 2026 | 1.61 | 1.69 | 1.59 | 1.65 | 1.65 | - | 134,143 |
| May 26, 2026 | 1.57 | 1.73 | 1.55 | 1.65 | 1.65 | 5.77% | 116,417 |
| May 22, 2026 | 1.61 | 1.78 | 1.56 | 1.56 | 1.56 | -3.70% | 110,231 |
| May 21, 2026 | 1.61 | 1.69 | 1.40 | 1.62 | 1.62 | -2.41% | 238,549 |
| May 20, 2026 | 1.70 | 1.78 | 1.62 | 1.66 | 1.66 | -2.35% | 175,000 |
| May 19, 2026 | 1.67 | 1.76 | 1.62 | 1.70 | 1.70 | 0.89% | 91,908 |
| May 18, 2026 | 1.84 | 1.86 | 1.65 | 1.69 | 1.69 | -10.37% | 117,712 |
| May 15, 2026 | 1.92 | 1.99 | 1.88 | 1.88 | 1.88 | -5.53% | 96,714 |
| May 14, 2026 | 1.88 | 2.00 | 1.87 | 1.99 | 1.99 | 5.29% | 163,638 |
| May 13, 2026 | 1.88 | 1.94 | 1.86 | 1.89 | 1.89 | 0.53% | 150,149 |
| May 12, 2026 | 2.10 | 2.18 | 1.87 | 1.88 | 1.88 | -4.57% | 673,279 |
| May 11, 2026 | 1.93 | 2.06 | 1.92 | 1.97 | 1.97 | -2.96% | 193,355 |
| May 8, 2026 | 2.12 | 2.12 | 2.01 | 2.03 | 2.03 | -4.25% | 185,174 |
| May 7, 2026 | 1.94 | 2.21 | 1.90 | 2.12 | 2.12 | 7.07% | 289,364 |
| May 6, 2026 | 1.99 | 2.02 | 1.81 | 1.98 | 1.98 | -1.98% | 430,014 |
| May 5, 2026 | 2.15 | 2.15 | 2.00 | 2.02 | 2.02 | -7.34% | 259,740 |
| May 4, 2026 | 2.25 | 2.30 | 2.16 | 2.18 | 2.18 | -0.46% | 157,231 |
| May 1, 2026 | 2.41 | 2.43 | 2.13 | 2.19 | 2.19 | -11.87% | 306,694 |
| Apr 30, 2026 | 2.41 | 2.59 | 2.37 | 2.49 | 2.49 | 2.26% | 211,903 |
| Apr 29, 2026 | 2.62 | 2.65 | 2.36 | 2.43 | 2.43 | -8.65% | 392,179 |
| Apr 28, 2026 | 2.31 | 2.82 | 2.17 | 2.66 | 2.66 | 20.36% | 2,833,236 |
| Apr 27, 2026 | 2.20 | 2.23 | 2.02 | 2.21 | 2.21 | -0.90% | 220,275 |
| Apr 24, 2026 | 2.26 | 2.34 | 2.18 | 2.23 | 2.23 | -3.04% | 101,344 |
| Apr 23, 2026 | 2.50 | 2.50 | 2.22 | 2.30 | 2.30 | -8.37% | 187,376 |
| Apr 22, 2026 | 2.65 | 2.70 | 2.44 | 2.51 | 2.51 | -3.83% | 285,981 |
| Apr 21, 2026 | 2.64 | 2.83 | 2.61 | 2.61 | 2.61 | -2.97% | 225,245 |
| Apr 20, 2026 | 2.78 | 2.78 | 2.55 | 2.69 | 2.69 | -5.94% | 274,737 |
| Apr 17, 2026 | 2.84 | 2.90 | 2.72 | 2.86 | 2.86 | 3.62% | 271,810 |
| Apr 16, 2026 | 2.85 | 2.93 | 2.70 | 2.76 | 2.76 | -5.80% | 233,126 |
| Apr 15, 2026 | 2.85 | 2.99 | 2.77 | 2.93 | 2.93 | 4.27% | 305,316 |
| Apr 14, 2026 | 3.14 | 3.24 | 2.76 | 2.81 | 2.81 | -11.64% | 583,013 |
| Apr 13, 2026 | 3.30 | 3.31 | 2.97 | 3.18 | 3.18 | -5.07% | 500,743 |
| Apr 10, 2026 | 3.31 | 3.55 | 3.31 | 3.35 | 3.35 | 0.90% | 356,995 |
| Apr 9, 2026 | 3.78 | 3.86 | 3.01 | 3.32 | 3.32 | -15.31% | 980,050 |
| Apr 8, 2026 | 4.09 | 4.34 | 3.76 | 3.92 | 3.92 | -4.16% | 857,859 |
| Apr 7, 2026 | 4.03 | 4.38 | 3.87 | 4.09 | 4.09 | -2.15% | 1,338,133 |
| Apr 6, 2026 | 3.82 | 4.19 | 3.77 | 4.18 | 4.18 | 6.63% | 1,412,288 |
| Apr 2, 2026 | 3.74 | 4.09 | 3.59 | 3.92 | 3.92 | -1.51% | 1,455,888 |
| Apr 1, 2026 | 4.30 | 4.71 | 3.81 | 3.98 | 3.98 | 3.92% | 9,845,493 |
| Mar 31, 2026 | 3.48 | 4.09 | 3.40 | 3.83 | 3.83 | 8.19% | 1,062,637 |
| Mar 30, 2026 | 3.89 | 4.27 | 3.44 | 3.54 | 3.54 | -11.50% | 1,330,641 |
| Mar 27, 2026 | 4.40 | 5.08 | 3.79 | 4.00 | 4.00 | -15.61% | 2,821,513 |
| Mar 26, 2026 | 3.97 | 4.83 | 3.70 | 4.74 | 4.74 | 19.40% | 4,750,402 |
| Mar 25, 2026 | 4.60 | 4.97 | 3.80 | 3.97 | 3.97 | 0.25% | 13,159,097 |
| Mar 24, 2026 | 4.16 | 4.35 | 3.58 | 3.96 | 3.96 | -16.28% | 4,671,109 |
| Mar 23, 2026 | 2.78 | 5.38 | 2.78 | 4.73 | 4.73 | 73.26% | 64,635,002 |
| Mar 20, 2026 | 3.49 | 3.59 | 2.61 | 2.73 | 2.73 | -8.08% | 14,560,880 |