Ainos, Inc. (AIMD)
NASDAQ: AIMD · Real-Time Price · USD
1.640
-0.020 (-1.20%)
At close: Feb 27, 2026, 4:00 PM EST
1.604
-0.036 (-2.18%)
After-hours: Feb 27, 2026, 7:31 PM EST
Ainos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -1.20% | 14,126 |
| Feb 26, 2026 | 1.62 | 1.70 | 1.58 | 1.66 | 1.66 | 1.22% | 16,954 |
| Feb 25, 2026 | 1.68 | 1.79 | 1.64 | 1.64 | 1.64 | 0.61% | 72,057 |
| Feb 24, 2026 | 1.45 | 1.72 | 1.44 | 1.63 | 1.63 | 12.41% | 81,011 |
| Feb 23, 2026 | 1.33 | 1.53 | 1.33 | 1.45 | 1.45 | 8.21% | 83,792 |
| Feb 20, 2026 | 1.28 | 1.36 | 1.26 | 1.34 | 1.34 | 3.88% | 44,110 |
| Feb 19, 2026 | 1.36 | 1.37 | 1.27 | 1.29 | 1.29 | -4.44% | 91,917 |
| Feb 18, 2026 | 1.33 | 1.40 | 1.30 | 1.35 | 1.35 | 1.50% | 29,213 |
| Feb 17, 2026 | 1.52 | 1.52 | 1.28 | 1.33 | 1.33 | -12.50% | 108,171 |
| Feb 13, 2026 | 1.57 | 1.66 | 1.52 | 1.52 | 1.52 | -3.80% | 43,284 |
| Feb 12, 2026 | 1.76 | 1.76 | 1.54 | 1.58 | 1.58 | -9.20% | 84,659 |
| Feb 11, 2026 | 1.88 | 1.88 | 1.73 | 1.74 | 1.74 | -5.95% | 79,663 |
| Feb 10, 2026 | 1.90 | 1.95 | 1.81 | 1.85 | 1.85 | -1.60% | 41,677 |
| Feb 9, 2026 | 1.94 | 1.97 | 1.88 | 1.88 | 1.88 | -1.57% | 41,115 |
| Feb 6, 2026 | 1.99 | 2.07 | 1.72 | 1.91 | 1.91 | -2.05% | 242,499 |
| Feb 5, 2026 | 2.02 | 2.10 | 1.91 | 1.95 | 1.95 | -4.41% | 55,575 |
| Feb 4, 2026 | 2.13 | 2.21 | 2.03 | 2.04 | 2.04 | -5.56% | 89,239 |
| Feb 3, 2026 | 2.23 | 2.40 | 2.05 | 2.16 | 2.16 | -5.26% | 174,006 |
| Feb 2, 2026 | 1.98 | 2.45 | 1.88 | 2.28 | 2.28 | 14.00% | 441,053 |
| Jan 30, 2026 | 2.20 | 2.24 | 2.00 | 2.00 | 2.00 | -14.89% | 235,110 |
| Jan 29, 2026 | 2.03 | 2.42 | 2.00 | 2.35 | 2.35 | 10.33% | 1,122,951 |
| Jan 28, 2026 | 2.05 | 2.46 | 1.94 | 2.13 | 2.13 | 23.84% | 34,087,702 |
| Jan 27, 2026 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | -0.41% | 649,779 |
| Jan 26, 2026 | 1.82 | 1.85 | 1.72 | 1.73 | 1.73 | -6.14% | 26,759 |
| Jan 23, 2026 | 1.87 | 1.90 | 1.82 | 1.84 | 1.84 | -1.92% | 9,517 |
| Jan 22, 2026 | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | 1.41% | 10,822 |
| Jan 21, 2026 | 1.88 | 1.90 | 1.82 | 1.85 | 1.85 | -1.60% | 12,289 |
| Jan 20, 2026 | 1.93 | 1.98 | 1.85 | 1.88 | 1.88 | -1.05% | 10,559 |
| Jan 16, 2026 | 1.95 | 1.98 | 1.90 | 1.90 | 1.90 | -1.55% | 7,339 |
| Jan 15, 2026 | 1.94 | 1.95 | 1.86 | 1.93 | 1.93 | 0.73% | 9,445 |
| Jan 14, 2026 | 1.89 | 1.92 | 1.87 | 1.92 | 1.92 | 0.31% | 10,184 |
| Jan 13, 2026 | 1.97 | 1.97 | 1.87 | 1.91 | 1.91 | 0.53% | 8,102 |
| Jan 12, 2026 | 1.84 | 1.93 | 1.82 | 1.90 | 1.90 | 2.15% | 15,463 |
| Jan 9, 2026 | 1.82 | 1.90 | 1.80 | 1.86 | 1.86 | 3.91% | 8,319 |
| Jan 8, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | - | 26,048 |
| Jan 7, 2026 | 1.76 | 1.96 | 1.74 | 1.79 | 1.79 | 0.56% | 38,280 |
| Jan 6, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 0.85% | 7,992 |
| Jan 5, 2026 | 1.82 | 1.95 | 1.76 | 1.77 | 1.77 | 0.86% | 27,125 |
| Jan 2, 2026 | 1.70 | 1.83 | 1.63 | 1.75 | 1.75 | 6.71% | 47,019 |
| Dec 31, 2025 | 1.69 | 1.74 | 1.61 | 1.64 | 1.64 | -3.53% | 29,084 |
| Dec 30, 2025 | 1.87 | 1.87 | 1.70 | 1.70 | 1.70 | -10.53% | 29,573 |
| Dec 29, 2025 | 1.95 | 2.01 | 1.87 | 1.90 | 1.90 | -2.76% | 32,864 |
| Dec 26, 2025 | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | -1.41% | 21,211 |
| Dec 24, 2025 | 2.05 | 2.05 | 1.98 | 1.98 | 1.98 | -1.39% | 6,949 |
| Dec 23, 2025 | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | -2.43% | 2,852 |
| Dec 22, 2025 | 2.11 | 2.11 | 2.03 | 2.06 | 2.06 | -2.37% | 17,902 |
| Dec 19, 2025 | 2.04 | 2.18 | 2.03 | 2.11 | 2.11 | 2.93% | 28,051 |
| Dec 18, 2025 | 1.94 | 2.07 | 1.94 | 2.05 | 2.05 | 4.06% | 18,518 |
| Dec 17, 2025 | 2.11 | 2.11 | 1.96 | 1.97 | 1.97 | -8.37% | 19,695 |
| Dec 16, 2025 | 2.11 | 2.16 | 2.06 | 2.15 | 2.15 | - | 22,951 |
| Dec 15, 2025 | 2.29 | 2.29 | 2.10 | 2.15 | 2.15 | -5.29% | 32,025 |
| Dec 12, 2025 | 2.22 | 2.29 | 2.15 | 2.27 | 2.27 | 3.18% | 26,481 |
| Dec 11, 2025 | 2.16 | 2.29 | 2.12 | 2.20 | 2.20 | 1.85% | 34,571 |
| Dec 10, 2025 | 2.21 | 2.21 | 2.13 | 2.16 | 2.16 | -0.92% | 14,102 |
| Dec 9, 2025 | 2.21 | 2.27 | 2.18 | 2.18 | 2.18 | -0.91% | 18,035 |
| Dec 8, 2025 | 2.37 | 2.38 | 2.20 | 2.20 | 2.20 | -7.95% | 33,670 |
| Dec 5, 2025 | 2.52 | 2.52 | 2.37 | 2.39 | 2.39 | -4.40% | 15,539 |
| Dec 4, 2025 | 2.42 | 2.56 | 2.34 | 2.50 | 2.50 | 3.31% | 67,953 |
| Dec 3, 2025 | 2.04 | 2.55 | 2.03 | 2.42 | 2.42 | 17.48% | 87,578 |
| Dec 2, 2025 | 2.04 | 2.14 | 2.04 | 2.06 | 2.06 | -0.96% | 9,209 |
| Dec 1, 2025 | 2.08 | 2.13 | 2.02 | 2.08 | 2.08 | -0.95% | 6,450 |
| Nov 28, 2025 | 2.21 | 2.21 | 2.10 | 2.10 | 2.10 | -0.47% | 10,970 |
| Nov 26, 2025 | 2.10 | 2.27 | 2.07 | 2.11 | 2.11 | 0.48% | 16,881 |
| Nov 25, 2025 | 1.87 | 2.10 | 1.87 | 2.10 | 2.10 | 12.30% | 26,961 |
| Nov 24, 2025 | 1.93 | 1.98 | 1.78 | 1.87 | 1.87 | -2.60% | 53,190 |
| Nov 21, 2025 | 1.91 | 1.99 | 1.91 | 1.92 | 1.92 | 0.52% | 20,949 |
| Nov 20, 2025 | 2.06 | 2.12 | 1.89 | 1.91 | 1.91 | -5.45% | 77,290 |
| Nov 19, 2025 | 2.22 | 2.28 | 2.02 | 2.02 | 2.02 | -9.42% | 55,277 |
| Nov 18, 2025 | 2.18 | 2.24 | 2.16 | 2.23 | 2.23 | 1.13% | 19,986 |
| Nov 17, 2025 | 2.20 | 2.23 | 2.17 | 2.21 | 2.21 | -0.23% | 70,240 |
| Nov 14, 2025 | 2.50 | 2.51 | 2.20 | 2.21 | 2.21 | -14.34% | 76,536 |
| Nov 13, 2025 | 2.89 | 2.91 | 2.55 | 2.58 | 2.58 | -9.79% | 61,237 |
| Nov 12, 2025 | 3.10 | 3.12 | 2.85 | 2.86 | 2.86 | -8.33% | 25,358 |
| Nov 11, 2025 | 2.80 | 3.16 | 2.80 | 3.12 | 3.12 | 11.43% | 62,278 |
| Nov 10, 2025 | 2.83 | 2.85 | 2.73 | 2.80 | 2.80 | 4.87% | 46,275 |
| Nov 7, 2025 | 2.90 | 2.90 | 2.59 | 2.67 | 2.67 | -8.40% | 72,216 |
| Nov 6, 2025 | 3.19 | 3.21 | 2.90 | 2.92 | 2.92 | -10.58% | 41,023 |
| Nov 5, 2025 | 3.21 | 3.32 | 3.06 | 3.26 | 3.26 | -0.61% | 17,134 |
| Nov 4, 2025 | 3.35 | 3.36 | 3.25 | 3.28 | 3.28 | -2.96% | 15,289 |
| Nov 3, 2025 | 3.34 | 3.44 | 3.20 | 3.38 | 3.38 | 2.42% | 34,993 |
| Oct 31, 2025 | 3.30 | 3.42 | 3.28 | 3.30 | 3.30 | -2.08% | 26,920 |
| Oct 30, 2025 | 3.64 | 3.64 | 3.30 | 3.37 | 3.37 | -7.42% | 22,372 |
| Oct 29, 2025 | 3.70 | 3.70 | 3.59 | 3.64 | 3.64 | 0.55% | 14,792 |
| Oct 28, 2025 | 3.63 | 3.74 | 3.49 | 3.62 | 3.62 | 0.56% | 56,126 |
| Oct 27, 2025 | 3.70 | 3.72 | 3.55 | 3.60 | 3.60 | -2.44% | 14,057 |
| Oct 24, 2025 | 3.71 | 3.75 | 3.61 | 3.69 | 3.69 | 2.07% | 18,989 |
| Oct 23, 2025 | 3.39 | 3.75 | 3.39 | 3.62 | 3.62 | 3.88% | 35,058 |
| Oct 22, 2025 | 3.65 | 3.77 | 3.40 | 3.48 | 3.48 | -4.26% | 38,466 |
| Oct 21, 2025 | 3.89 | 3.95 | 3.64 | 3.64 | 3.64 | -7.74% | 40,611 |
| Oct 20, 2025 | 4.00 | 4.02 | 3.90 | 3.94 | 3.94 | -0.76% | 28,740 |
| Oct 17, 2025 | 4.01 | 4.03 | 3.91 | 3.97 | 3.97 | -1.49% | 35,491 |
| Oct 16, 2025 | 4.20 | 4.31 | 4.01 | 4.03 | 4.03 | -5.18% | 38,329 |
| Oct 15, 2025 | 4.20 | 4.44 | 4.19 | 4.25 | 4.25 | 2.91% | 131,056 |
| Oct 14, 2025 | 3.95 | 4.15 | 3.85 | 4.13 | 4.13 | 4.82% | 117,288 |
| Oct 13, 2025 | 3.77 | 4.00 | 3.75 | 3.94 | 3.94 | 4.51% | 51,839 |
| Oct 10, 2025 | 3.96 | 4.06 | 3.77 | 3.77 | 3.77 | -4.56% | 84,840 |
| Oct 9, 2025 | 4.05 | 4.05 | 3.90 | 3.95 | 3.95 | -1.50% | 36,569 |
| Oct 8, 2025 | 3.87 | 4.20 | 3.81 | 4.01 | 4.01 | 3.62% | 89,707 |
| Oct 7, 2025 | 3.86 | 3.94 | 3.81 | 3.87 | 3.87 | 0.26% | 94,552 |
| Oct 6, 2025 | 3.54 | 3.95 | 3.46 | 3.86 | 3.86 | 9.35% | 256,244 |