Skip to main content
Ainos, Inc. (AIMD)
NASDAQ: AIMD · Real-Time Price · USD
1.800
-0.040 (-2.17%)
At close: Apr 28, 2026, 4:00 PM EDT
1.800
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT

Ainos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.861.861.781.80--2.17%9,153
Apr 27, 20261.821.851.771.841.843.95%13,624
Apr 24, 20261.821.841.751.771.77-0.56%14,904
Apr 23, 20261.851.921.781.781.78-3.78%26,237
Apr 22, 20261.871.871.821.851.85-1.60%10,437
Apr 21, 20261.821.941.811.881.885.03%11,701
Apr 20, 20261.911.911.771.791.79-9.14%19,439
Apr 17, 20261.661.971.661.971.9718.67%112,965
Apr 16, 20261.611.661.541.661.663.11%16,727
Apr 15, 20261.671.671.571.611.61-2.42%24,466
Apr 14, 20261.641.661.551.651.650.61%16,961
Apr 13, 20261.611.681.591.641.641.23%8,948
Apr 10, 20261.711.721.611.621.62-4.14%9,841
Apr 9, 20261.711.711.611.691.692.42%20,953
Apr 8, 20261.731.841.581.651.6511.49%164,943
Apr 7, 20261.471.491.421.481.48-0.67%16,039
Apr 6, 20261.491.541.421.491.493.47%25,285
Apr 2, 20261.441.451.421.441.44-4,886
Apr 1, 20261.431.451.391.441.443.60%9,560
Mar 31, 20261.331.431.311.391.392.96%15,036
Mar 30, 20261.361.441.351.351.35-2.88%18,840
Mar 27, 20261.381.391.351.391.390.72%10,109
Mar 26, 20261.411.451.331.381.38-4.17%20,188
Mar 25, 20261.541.541.431.441.44-1.37%24,673
Mar 24, 20261.571.631.451.461.46-8.75%45,317
Mar 23, 20261.451.701.451.601.608.84%46,196
Mar 20, 20261.471.491.451.471.471.38%62,186
Mar 19, 20261.421.501.411.451.45-0.68%16,325
Mar 18, 20261.441.551.441.461.46-18,483
Mar 17, 20261.411.531.391.461.462.10%21,007
Mar 16, 20261.451.491.401.431.431.42%18,743
Mar 13, 20261.461.491.411.411.41-3.42%10,943
Mar 12, 20261.671.671.461.461.46-4.58%31,927
Mar 11, 20261.521.581.521.531.53-11,868
Mar 10, 20261.481.601.451.531.533.38%25,147
Mar 9, 20261.371.491.321.481.487.25%22,648
Mar 6, 20261.441.441.361.381.38-6.12%24,707
Mar 5, 20261.451.541.411.471.47-2.65%36,470
Mar 4, 20261.601.641.471.511.51-1.95%49,091
Mar 3, 20261.531.551.491.541.54-2.53%29,942
Mar 2, 20261.581.621.511.581.58-3.66%33,183
Feb 27, 20261.671.671.621.641.64-1.20%14,174
Feb 26, 20261.621.701.581.661.661.22%19,017
Feb 25, 20261.681.791.641.641.640.61%73,685
Feb 24, 20261.451.721.441.631.6312.41%82,443
Feb 23, 20261.331.531.331.451.458.21%83,918
Feb 20, 20261.281.361.261.341.343.88%44,299
Feb 19, 20261.361.371.271.291.29-4.44%92,402
Feb 18, 20261.331.401.301.351.351.50%31,698
Feb 17, 20261.521.521.281.331.33-12.50%108,172
Feb 13, 20261.571.661.521.521.52-3.80%43,927
Feb 12, 20261.761.761.541.581.58-9.20%85,534
Feb 11, 20261.881.881.731.741.74-5.95%81,299
Feb 10, 20261.901.951.811.851.85-1.60%42,820
Feb 9, 20261.941.971.881.881.88-1.57%41,209
Feb 6, 20261.992.071.721.911.91-2.05%247,415
Feb 5, 20262.022.101.911.951.95-4.41%57,445
Feb 4, 20262.132.212.032.042.04-5.56%91,212
Feb 3, 20262.232.402.052.162.16-5.26%174,918
Feb 2, 20261.982.451.882.282.2814.00%448,924
Jan 30, 20262.202.242.002.002.00-14.89%253,431
Jan 29, 20262.032.422.002.352.3510.33%1,210,597
Jan 28, 20262.052.461.942.132.1323.84%34,376,048
Jan 27, 20261.771.771.701.721.72-0.41%1,074,798
Jan 26, 20261.821.851.721.731.73-6.14%28,359
Jan 23, 20261.871.901.821.841.84-1.92%9,517
Jan 22, 20261.871.891.851.881.881.41%11,159
Jan 21, 20261.881.901.821.851.85-1.60%12,289
Jan 20, 20261.931.981.851.881.88-1.05%10,559
Jan 16, 20261.951.981.901.901.90-1.55%7,339
Jan 15, 20261.941.951.861.931.930.73%10,095
Jan 14, 20261.891.921.871.921.920.31%10,192
Jan 13, 20261.971.971.871.911.910.53%8,102
Jan 12, 20261.841.931.821.901.902.15%15,464
Jan 9, 20261.821.901.801.861.863.91%8,325
Jan 8, 20261.851.851.791.791.79-26,048
Jan 7, 20261.761.961.741.791.790.56%38,280
Jan 6, 20261.761.791.761.781.780.85%8,382
Jan 5, 20261.821.951.761.771.770.86%27,183
Jan 2, 20261.701.831.631.751.756.71%47,038
Dec 31, 20251.691.741.611.641.64-3.53%29,084
Dec 30, 20251.871.871.701.701.70-10.53%29,573
Dec 29, 20251.952.011.871.901.90-2.76%33,323
Dec 26, 20251.951.981.941.951.95-1.41%21,211
Dec 24, 20252.052.051.981.981.98-1.39%6,949
Dec 23, 20252.082.082.012.012.01-2.43%2,852
Dec 22, 20252.112.112.032.062.06-2.37%17,952
Dec 19, 20252.042.182.032.112.112.93%28,051
Dec 18, 20251.942.071.942.052.054.06%18,518
Dec 17, 20252.112.111.961.971.97-8.37%19,695
Dec 16, 20252.112.162.062.152.15-26,810
Dec 15, 20252.292.292.102.152.15-5.29%32,125
Dec 12, 20252.222.292.152.272.273.18%26,481
Dec 11, 20252.162.292.122.202.201.85%34,571
Dec 10, 20252.212.212.132.162.16-0.92%14,102
Dec 9, 20252.212.272.182.182.18-0.91%18,035
Dec 8, 20252.372.382.202.202.20-7.95%33,670
Dec 5, 20252.522.522.372.392.39-4.40%15,539
Dec 4, 20252.422.562.342.502.503.31%67,953
Dec 3, 20252.042.552.032.422.4217.48%87,578