Ainos, Inc. (AIMD)
NASDAQ: AIMD · Real-Time Price · USD
1.730
-0.070 (-3.89%)
At close: Jun 26, 2026, 4:00 PM EDT
1.734
+0.004 (0.25%)
After-hours: Jun 26, 2026, 5:30 PM EDT
Ainos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.80 | 1.80 | 1.72 | 1.73 | 1.73 | -3.89% | 22,105 |
| Jun 25, 2026 | 1.82 | 1.90 | 1.80 | 1.80 | 1.80 | - | 8,171 |
| Jun 24, 2026 | 1.88 | 2.01 | 1.80 | 1.80 | 1.80 | -2.70% | 25,493 |
| Jun 23, 2026 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | -0.54% | 19,586 |
| Jun 22, 2026 | 1.84 | 2.04 | 1.83 | 1.86 | 1.86 | 1.64% | 45,721 |
| Jun 18, 2026 | 2.10 | 2.11 | 1.83 | 1.83 | 1.83 | -10.29% | 64,400 |
| Jun 17, 2026 | 1.91 | 2.16 | 1.91 | 2.04 | 2.04 | 8.51% | 43,357 |
| Jun 16, 2026 | 1.94 | 1.94 | 1.84 | 1.88 | 1.88 | 2.17% | 44,157 |
| Jun 15, 2026 | 1.91 | 2.01 | 1.83 | 1.84 | 1.84 | -3.66% | 56,958 |
| Jun 12, 2026 | 1.91 | 1.99 | 1.82 | 1.91 | 1.91 | -0.52% | 25,852 |
| Jun 11, 2026 | 1.95 | 1.98 | 1.82 | 1.92 | 1.92 | 1.59% | 50,516 |
| Jun 10, 2026 | 1.99 | 2.05 | 1.86 | 1.89 | 1.89 | -7.35% | 27,101 |
| Jun 9, 2026 | 2.06 | 2.10 | 1.87 | 2.04 | 2.04 | -0.49% | 120,490 |
| Jun 8, 2026 | 2.00 | 2.36 | 1.96 | 2.05 | 2.05 | 5.13% | 83,557 |
| Jun 5, 2026 | 2.17 | 2.19 | 1.78 | 1.95 | 1.95 | -12.56% | 100,900 |
| Jun 4, 2026 | 2.14 | 2.24 | 2.10 | 2.23 | 2.23 | 1.36% | 53,845 |
| Jun 3, 2026 | 2.36 | 2.43 | 2.09 | 2.20 | 2.20 | -6.78% | 48,822 |
| Jun 2, 2026 | 2.27 | 2.39 | 2.16 | 2.36 | 2.36 | 1.29% | 63,989 |
| Jun 1, 2026 | 2.44 | 2.45 | 2.20 | 2.33 | 2.33 | -2.10% | 109,156 |
| May 29, 2026 | 2.79 | 3.03 | 2.30 | 2.38 | 2.38 | -13.14% | 341,197 |
| May 28, 2026 | 2.50 | 2.96 | 2.43 | 2.74 | 2.74 | 7.03% | 461,938 |
| May 27, 2026 | 2.37 | 2.84 | 1.95 | 2.56 | 2.56 | -18.99% | 1,878,396 |
| May 26, 2026 | 1.53 | 3.88 | 1.47 | 3.16 | 3.16 | 106.54% | 17,183,939 |
| May 22, 2026 | 1.54 | 1.59 | 1.46 | 1.53 | 1.53 | -3.16% | 333,170 |
| May 21, 2026 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | 5.33% | 28,194 |
| May 20, 2026 | 1.55 | 1.57 | 1.45 | 1.50 | 1.50 | -3.23% | 37,606 |
| May 19, 2026 | 1.68 | 1.68 | 1.51 | 1.55 | 1.55 | -6.62% | 42,185 |
| May 18, 2026 | 1.70 | 1.74 | 1.63 | 1.66 | 1.66 | -2.36% | 19,398 |
| May 15, 2026 | 1.72 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 5,758 |
| May 14, 2026 | 1.75 | 1.78 | 1.71 | 1.72 | 1.72 | 0.58% | 45,598 |
| May 13, 2026 | 1.67 | 1.75 | 1.65 | 1.71 | 1.71 | 1.79% | 31,551 |
| May 12, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -3.45% | 16,223 |
| May 11, 2026 | 1.69 | 1.76 | 1.67 | 1.74 | 1.74 | 2.35% | 16,725 |
| May 8, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -2.58% | 5,545 |
| May 7, 2026 | 1.74 | 1.79 | 1.74 | 1.75 | 1.75 | -1.41% | 5,187 |
| May 6, 2026 | 1.74 | 1.78 | 1.68 | 1.77 | 1.77 | 2.31% | 10,070 |
| May 5, 2026 | 1.70 | 1.78 | 1.70 | 1.73 | 1.73 | 1.17% | 3,542 |
| May 4, 2026 | 1.73 | 1.76 | 1.71 | 1.71 | 1.71 | -0.58% | 12,095 |
| May 1, 2026 | 1.74 | 1.80 | 1.69 | 1.72 | 1.72 | -1.15% | 12,941 |
| Apr 30, 2026 | 1.72 | 1.80 | 1.66 | 1.74 | 1.74 | 1.16% | 27,267 |
| Apr 29, 2026 | 1.89 | 1.89 | 1.72 | 1.72 | 1.72 | -4.44% | 23,586 |
| Apr 28, 2026 | 1.86 | 1.86 | 1.78 | 1.80 | 1.80 | -2.17% | 10,232 |
| Apr 27, 2026 | 1.82 | 1.85 | 1.77 | 1.84 | 1.84 | 3.95% | 13,728 |
| Apr 24, 2026 | 1.82 | 1.84 | 1.75 | 1.77 | 1.77 | -0.56% | 14,926 |
| Apr 23, 2026 | 1.85 | 1.92 | 1.78 | 1.78 | 1.78 | -3.78% | 26,284 |
| Apr 22, 2026 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | -1.60% | 11,517 |
| Apr 21, 2026 | 1.82 | 1.94 | 1.81 | 1.88 | 1.88 | 5.03% | 12,219 |
| Apr 20, 2026 | 1.91 | 1.91 | 1.77 | 1.79 | 1.79 | -9.14% | 19,712 |
| Apr 17, 2026 | 1.66 | 1.97 | 1.66 | 1.97 | 1.97 | 18.67% | 113,642 |
| Apr 16, 2026 | 1.61 | 1.66 | 1.54 | 1.66 | 1.66 | 3.11% | 16,727 |
| Apr 15, 2026 | 1.67 | 1.67 | 1.57 | 1.61 | 1.61 | -2.42% | 24,568 |
| Apr 14, 2026 | 1.64 | 1.66 | 1.55 | 1.65 | 1.65 | 0.61% | 17,639 |
| Apr 13, 2026 | 1.61 | 1.68 | 1.59 | 1.64 | 1.64 | 1.23% | 8,948 |
| Apr 10, 2026 | 1.71 | 1.72 | 1.61 | 1.62 | 1.62 | -4.14% | 9,841 |
| Apr 9, 2026 | 1.71 | 1.71 | 1.61 | 1.69 | 1.69 | 2.42% | 20,953 |
| Apr 8, 2026 | 1.73 | 1.84 | 1.58 | 1.65 | 1.65 | 11.49% | 164,943 |
| Apr 7, 2026 | 1.47 | 1.49 | 1.42 | 1.48 | 1.48 | -0.67% | 16,039 |
| Apr 6, 2026 | 1.49 | 1.54 | 1.42 | 1.49 | 1.49 | 3.47% | 25,285 |
| Apr 2, 2026 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 4,886 |
| Apr 1, 2026 | 1.43 | 1.45 | 1.39 | 1.44 | 1.44 | 3.60% | 9,560 |
| Mar 31, 2026 | 1.33 | 1.43 | 1.31 | 1.39 | 1.39 | 2.96% | 15,036 |
| Mar 30, 2026 | 1.36 | 1.44 | 1.35 | 1.35 | 1.35 | -2.88% | 18,840 |
| Mar 27, 2026 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 10,109 |
| Mar 26, 2026 | 1.41 | 1.45 | 1.33 | 1.38 | 1.38 | -4.17% | 20,188 |
| Mar 25, 2026 | 1.54 | 1.54 | 1.43 | 1.44 | 1.44 | -1.37% | 24,673 |
| Mar 24, 2026 | 1.57 | 1.63 | 1.45 | 1.46 | 1.46 | -8.75% | 45,317 |
| Mar 23, 2026 | 1.45 | 1.70 | 1.45 | 1.60 | 1.60 | 8.84% | 46,196 |
| Mar 20, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 62,186 |
| Mar 19, 2026 | 1.42 | 1.50 | 1.41 | 1.45 | 1.45 | -0.68% | 16,325 |
| Mar 18, 2026 | 1.44 | 1.55 | 1.44 | 1.46 | 1.46 | - | 18,483 |
| Mar 17, 2026 | 1.41 | 1.53 | 1.39 | 1.46 | 1.46 | 2.10% | 21,007 |
| Mar 16, 2026 | 1.45 | 1.49 | 1.40 | 1.43 | 1.43 | 1.42% | 18,743 |
| Mar 13, 2026 | 1.46 | 1.49 | 1.41 | 1.41 | 1.41 | -3.42% | 10,943 |
| Mar 12, 2026 | 1.67 | 1.67 | 1.46 | 1.46 | 1.46 | -4.58% | 31,927 |
| Mar 11, 2026 | 1.52 | 1.58 | 1.52 | 1.53 | 1.53 | - | 11,868 |
| Mar 10, 2026 | 1.48 | 1.60 | 1.45 | 1.53 | 1.53 | 3.38% | 25,147 |
| Mar 9, 2026 | 1.37 | 1.49 | 1.32 | 1.48 | 1.48 | 7.25% | 22,648 |
| Mar 6, 2026 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -6.12% | 24,707 |
| Mar 5, 2026 | 1.45 | 1.54 | 1.41 | 1.47 | 1.47 | -2.65% | 36,470 |
| Mar 4, 2026 | 1.60 | 1.64 | 1.47 | 1.51 | 1.51 | -1.95% | 49,091 |
| Mar 3, 2026 | 1.53 | 1.55 | 1.49 | 1.54 | 1.54 | -2.53% | 29,942 |
| Mar 2, 2026 | 1.58 | 1.62 | 1.51 | 1.58 | 1.58 | -3.66% | 33,183 |
| Feb 27, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -1.20% | 14,174 |
| Feb 26, 2026 | 1.62 | 1.70 | 1.58 | 1.66 | 1.66 | 1.22% | 19,017 |
| Feb 25, 2026 | 1.68 | 1.79 | 1.64 | 1.64 | 1.64 | 0.61% | 73,685 |
| Feb 24, 2026 | 1.45 | 1.72 | 1.44 | 1.63 | 1.63 | 12.41% | 82,443 |
| Feb 23, 2026 | 1.33 | 1.53 | 1.33 | 1.45 | 1.45 | 8.21% | 83,918 |
| Feb 20, 2026 | 1.28 | 1.36 | 1.26 | 1.34 | 1.34 | 3.88% | 44,299 |
| Feb 19, 2026 | 1.36 | 1.37 | 1.27 | 1.29 | 1.29 | -4.44% | 92,402 |
| Feb 18, 2026 | 1.33 | 1.40 | 1.30 | 1.35 | 1.35 | 1.50% | 31,698 |
| Feb 17, 2026 | 1.52 | 1.52 | 1.28 | 1.33 | 1.33 | -12.50% | 108,172 |
| Feb 13, 2026 | 1.57 | 1.66 | 1.52 | 1.52 | 1.52 | -3.80% | 43,927 |
| Feb 12, 2026 | 1.76 | 1.76 | 1.54 | 1.58 | 1.58 | -9.20% | 85,534 |
| Feb 11, 2026 | 1.88 | 1.88 | 1.73 | 1.74 | 1.74 | -5.95% | 81,299 |
| Feb 10, 2026 | 1.90 | 1.95 | 1.81 | 1.85 | 1.85 | -1.60% | 42,820 |
| Feb 9, 2026 | 1.94 | 1.97 | 1.88 | 1.88 | 1.88 | -1.57% | 41,209 |
| Feb 6, 2026 | 1.99 | 2.07 | 1.72 | 1.91 | 1.91 | -2.05% | 247,415 |
| Feb 5, 2026 | 2.02 | 2.10 | 1.91 | 1.95 | 1.95 | -4.41% | 57,445 |
| Feb 4, 2026 | 2.13 | 2.21 | 2.03 | 2.04 | 2.04 | -5.56% | 91,212 |
| Feb 3, 2026 | 2.23 | 2.40 | 2.05 | 2.16 | 2.16 | -5.26% | 174,918 |