Airway Medix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.28	0.28	0.27	0.27	0.27	-2.71%	166,012
Mar 5, 2026	0.29	0.30	0.24	0.28	0.28	-5.62%	2,622,327
Mar 4, 2026	0.29	0.29	0.28	0.29	0.29	-1.18%	286,650
Mar 3, 2026	0.31	0.31	0.29	0.30	0.30	-3.41%	333,657
Mar 2, 2026	0.31	0.32	0.29	0.31	0.31	-3.15%	494,343
Feb 27, 2026	0.32	0.32	0.32	0.32	0.32	-0.78%	56,679
Feb 26, 2026	0.32	0.32	0.31	0.32	0.32	0.47%	21,935
Feb 25, 2026	0.32	0.32	0.31	0.32	0.32	-1.70%	18,215
Feb 24, 2026	0.31	0.32	0.31	0.32	0.32	3.18%	81,866
Feb 23, 2026	0.31	0.32	0.31	0.31	0.31	-1.10%	97,469
Feb 20, 2026	0.32	0.32	0.31	0.32	0.32	-0.78%	65,484
Feb 19, 2026	0.33	0.33	0.32	0.32	0.32	-0.93%	74,221
Feb 18, 2026	0.32	0.33	0.32	0.32	0.32	-0.15%	36,940
Feb 17, 2026	0.33	0.33	0.32	0.32	0.32	-0.31%	103,295
Feb 16, 2026	0.32	0.33	0.32	0.32	0.32	0.62%	38,473
Feb 13, 2026	0.33	0.33	0.32	0.32	0.32	-1.53%	38,071
Feb 12, 2026	0.33	0.33	0.32	0.33	0.33	0.77%	34,191
Feb 11, 2026	0.33	0.33	0.32	0.33	0.33	-1.66%	61,625
Feb 10, 2026	0.32	0.33	0.32	0.33	0.33	3.28%	138,381
Feb 9, 2026	0.32	0.32	0.31	0.32	0.32	-0.47%	71,336
Feb 6, 2026	0.32	0.32	0.31	0.32	0.32	0.78%	111,139
Feb 5, 2026	0.32	0.32	0.31	0.32	0.32	-1.69%	276,736
Feb 4, 2026	0.31	0.33	0.31	0.32	0.32	4.34%	265,579
Feb 3, 2026	0.32	0.32	0.31	0.31	0.31	-2.96%	219,932
Feb 2, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	88,539
Jan 30, 2026	0.33	0.33	0.32	0.33	0.33	-1.06%	56,834
Jan 29, 2026	0.32	0.34	0.32	0.33	0.33	2.81%	205,607
Jan 28, 2026	0.32	0.32	0.32	0.32	0.32	-0.78%	77,726
Jan 27, 2026	0.33	0.33	0.32	0.32	0.32	-0.77%	225,986
Jan 26, 2026	0.34	0.34	0.33	0.33	0.33	-3.56%	129,024
Jan 23, 2026	0.33	0.34	0.32	0.34	0.34	2.12%	336,183
Jan 22, 2026	0.33	0.34	0.32	0.33	0.33	-0.45%	248,532
Jan 21, 2026	0.33	0.33	0.32	0.33	0.33	0.15%	363,267
Jan 20, 2026	0.33	0.34	0.32	0.33	0.33	0.15%	486,691
Jan 19, 2026	0.33	0.34	0.32	0.33	0.33	-1.34%	357,071
Jan 16, 2026	0.34	0.34	0.33	0.34	0.34	-0.89%	92,512
Jan 15, 2026	0.33	0.34	0.33	0.34	0.34	1.20%	24,855
Jan 14, 2026	0.34	0.34	0.33	0.33	0.33	-2.34%	111,600
Jan 13, 2026	0.34	0.34	0.32	0.34	0.34	-0.58%	601,068
Jan 12, 2026	0.34	0.34	0.33	0.34	0.34	0.88%	105,299
Jan 9, 2026	0.32	0.34	0.32	0.34	0.34	2.10%	181,349
Jan 8, 2026	0.34	0.34	0.32	0.33	0.33	-0.89%	172,124
Jan 7, 2026	0.35	0.35	0.33	0.34	0.34	-2.32%	168,534
Jan 5, 2026	0.34	0.35	0.33	0.35	0.35	0.58%	122,270
Jan 2, 2026	0.34	0.37	0.33	0.34	0.34	3.00%	264,523
Dec 30, 2025	0.33	0.34	0.33	0.33	0.33	0.91%	89,974
Dec 29, 2025	0.33	0.34	0.31	0.33	0.33	-0.75%	233,864
Dec 23, 2025	0.33	0.34	0.33	0.33	0.33	1.37%	419,851
Dec 22, 2025	0.33	0.33	0.33	0.33	0.33	-1.94%	143,350
Dec 19, 2025	0.34	0.34	0.33	0.33	0.33	0.60%	107,934
Dec 18, 2025	0.35	0.35	0.33	0.33	0.33	-3.76%	225,123
Dec 17, 2025	0.35	0.35	0.33	0.35	0.35	-2.54%	87,532
Dec 16, 2025	0.34	0.36	0.34	0.35	0.35	-0.98%	120,008
Dec 15, 2025	0.34	0.36	0.32	0.36	0.36	3.17%	490,803
Dec 12, 2025	0.34	0.38	0.33	0.35	0.35	2.21%	1,374,868
Dec 11, 2025	0.35	0.35	0.33	0.34	0.34	-2.02%	102,029
Dec 10, 2025	0.35	0.35	0.34	0.35	0.35	-0.57%	70,148
Dec 9, 2025	0.35	0.35	0.34	0.35	0.35	-	154,635
Dec 8, 2025	0.35	0.36	0.34	0.35	0.35	1.01%	147,489
Dec 5, 2025	0.36	0.37	0.34	0.35	0.35	-5.74%	457,589
Dec 4, 2025	0.31	0.37	0.31	0.37	0.37	19.02%	2,102,373
Dec 3, 2025	0.31	0.31	0.29	0.31	0.31	-0.65%	234,498
Dec 2, 2025	0.31	0.31	0.31	0.31	0.31	-0.16%	110,477
Dec 1, 2025	0.32	0.32	0.31	0.31	0.31	-2.21%	110,776
Nov 28, 2025	0.32	0.32	0.31	0.32	0.32	-2.01%	281,932
Nov 27, 2025	0.32	0.32	0.31	0.32	0.32	-0.15%	201,701
Nov 26, 2025	0.32	0.33	0.32	0.32	0.32	-1.82%	143,657
Nov 25, 2025	0.34	0.34	0.32	0.33	0.33	-5.04%	342,720
Nov 24, 2025	0.33	0.36	0.33	0.35	0.35	4.20%	286,939
Nov 21, 2025	0.33	0.34	0.32	0.33	0.33	0.30%	118,973
Nov 20, 2025	0.35	0.35	0.33	0.33	0.33	-3.20%	525,892
Nov 19, 2025	0.34	0.35	0.34	0.34	0.34	-1.01%	232,048
Nov 18, 2025	0.35	0.35	0.34	0.35	0.35	-1.00%	76,090
Nov 17, 2025	0.35	0.36	0.35	0.35	0.35	-1.82%	196,068
Nov 14, 2025	0.36	0.37	0.35	0.36	0.36	-2.06%	215,862
Nov 13, 2025	0.37	0.37	0.36	0.36	0.36	-0.82%	168,927
Nov 12, 2025	0.36	0.37	0.36	0.37	0.37	-0.14%	14,607
Nov 10, 2025	0.37	0.38	0.35	0.37	0.37	-	219,669
Nov 7, 2025	0.38	0.38	0.36	0.37	0.37	-3.03%	284,356
Nov 6, 2025	0.36	0.39	0.36	0.38	0.38	4.83%	421,187
Nov 5, 2025	0.36	0.36	0.36	0.36	0.36	-0.69%	94,337
Nov 4, 2025	0.37	0.37	0.36	0.36	0.36	-0.41%	32,226
Nov 3, 2025	0.37	0.37	0.36	0.37	0.37	-	15,576
Oct 31, 2025	0.37	0.37	0.36	0.37	0.37	-0.81%	213,227
Oct 30, 2025	0.36	0.37	0.36	0.37	0.37	0.54%	92,913
Oct 29, 2025	0.37	0.37	0.36	0.37	0.37	-1.21%	62,847
Oct 28, 2025	0.37	0.37	0.37	0.37	0.37	-0.40%	165,893
Oct 27, 2025	0.37	0.37	0.36	0.37	0.37	1.08%	326,424
Oct 24, 2025	0.37	0.37	0.36	0.37	0.37	-0.27%	167,452
Oct 23, 2025	0.37	0.37	0.37	0.37	0.37	-	199,683
Oct 22, 2025	0.37	0.37	0.36	0.37	0.37	0.41%	405,334
Oct 21, 2025	0.37	0.37	0.37	0.37	0.37	-0.94%	234,962
Oct 20, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	244,228
Oct 17, 2025	0.38	0.38	0.37	0.38	0.38	-0.66%	155,667
Oct 16, 2025	0.38	0.38	0.37	0.38	0.38	0.80%	508,079
Oct 15, 2025	0.38	0.38	0.37	0.38	0.38	-0.66%	298,062
Oct 14, 2025	0.38	0.38	0.37	0.38	0.38	-0.66%	171,617
Oct 13, 2025	0.38	0.38	0.37	0.38	0.38	0.13%	175,548
Oct 10, 2025	0.38	0.38	0.37	0.38	0.38	0.53%	124,861
Oct 9, 2025	0.39	0.39	0.37	0.38	0.38	-1.56%	330,756