bioAffinity Technologies, Inc. (BIAF)
NASDAQ: BIAF · Real-Time Price · USD
1.630
-0.090 (-5.23%)
At close: Dec 5, 2025, 4:00 PM EST
1.720
+0.090 (5.52%)
After-hours: Dec 5, 2025, 7:55 PM EST
bioAffinity Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.70 | 1.79 | 1.61 | 1.63 | 1.63 | -5.23% | 82,338 |
| Dec 4, 2025 | 1.59 | 1.77 | 1.55 | 1.72 | 1.72 | 9.55% | 65,589 |
| Dec 3, 2025 | 1.46 | 1.65 | 1.46 | 1.57 | 1.57 | 9.79% | 243,950 |
| Dec 2, 2025 | 1.39 | 1.44 | 1.34 | 1.43 | 1.43 | 4.38% | 78,944 |
| Dec 1, 2025 | 1.50 | 1.50 | 1.35 | 1.37 | 1.37 | -8.67% | 57,244 |
| Nov 28, 2025 | 1.48 | 1.54 | 1.47 | 1.50 | 1.50 | 3.45% | 35,987 |
| Nov 26, 2025 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | 1.40% | 69,774 |
| Nov 25, 2025 | 1.44 | 1.45 | 1.39 | 1.43 | 1.43 | - | 42,327 |
| Nov 24, 2025 | 1.53 | 1.53 | 1.42 | 1.43 | 1.43 | -2.72% | 61,653 |
| Nov 21, 2025 | 1.36 | 1.51 | 1.25 | 1.47 | 1.47 | 6.52% | 229,351 |
| Nov 20, 2025 | 1.51 | 1.57 | 1.38 | 1.38 | 1.38 | -6.12% | 68,143 |
| Nov 19, 2025 | 1.44 | 1.50 | 1.42 | 1.47 | 1.47 | - | 60,481 |
| Nov 18, 2025 | 1.57 | 1.58 | 1.47 | 1.47 | 1.47 | -6.96% | 108,875 |
| Nov 17, 2025 | 1.73 | 1.84 | 1.50 | 1.58 | 1.58 | -14.13% | 162,455 |
| Nov 14, 2025 | 1.80 | 2.00 | 1.76 | 1.84 | 1.84 | -2.13% | 128,852 |
| Nov 13, 2025 | 2.11 | 2.15 | 1.88 | 1.88 | 1.88 | -12.56% | 174,862 |
| Nov 12, 2025 | 2.17 | 2.25 | 2.01 | 2.15 | 2.15 | -0.46% | 154,117 |
| Nov 11, 2025 | 2.05 | 2.19 | 2.05 | 2.16 | 2.16 | 3.35% | 68,717 |
| Nov 10, 2025 | 2.07 | 2.13 | 2.01 | 2.09 | 2.09 | 1.46% | 78,611 |
| Nov 7, 2025 | 2.01 | 2.10 | 1.91 | 2.06 | 2.06 | 0.49% | 145,670 |
| Nov 6, 2025 | 2.22 | 2.33 | 2.05 | 2.05 | 2.05 | -5.53% | 151,910 |
| Nov 5, 2025 | 2.09 | 2.23 | 2.01 | 2.17 | 2.17 | 3.83% | 125,914 |
| Nov 4, 2025 | 2.21 | 2.26 | 2.05 | 2.09 | 2.09 | -9.13% | 217,096 |
| Nov 3, 2025 | 2.40 | 2.43 | 2.27 | 2.30 | 2.30 | -6.12% | 147,505 |
| Oct 31, 2025 | 2.42 | 2.48 | 2.35 | 2.45 | 2.45 | 0.41% | 123,715 |
| Oct 30, 2025 | 2.42 | 2.50 | 2.37 | 2.44 | 2.44 | -1.61% | 129,263 |
| Oct 29, 2025 | 2.51 | 2.57 | 2.40 | 2.48 | 2.48 | -0.40% | 164,874 |
| Oct 28, 2025 | 2.60 | 2.72 | 2.48 | 2.49 | 2.49 | -3.86% | 252,853 |
| Oct 27, 2025 | 2.72 | 2.72 | 2.52 | 2.59 | 2.59 | -2.26% | 165,905 |
| Oct 24, 2025 | 2.62 | 2.71 | 2.55 | 2.65 | 2.65 | 0.38% | 146,783 |
| Oct 23, 2025 | 2.48 | 2.65 | 2.46 | 2.64 | 2.64 | 4.76% | 166,639 |
| Oct 22, 2025 | 2.80 | 2.80 | 2.43 | 2.52 | 2.52 | -10.95% | 532,544 |
| Oct 21, 2025 | 2.96 | 2.96 | 2.77 | 2.83 | 2.83 | -1.74% | 298,308 |
| Oct 20, 2025 | 2.98 | 3.04 | 2.85 | 2.88 | 2.88 | -2.04% | 361,974 |
| Oct 17, 2025 | 3.20 | 3.22 | 2.94 | 2.94 | 2.94 | -13.78% | 702,621 |
| Oct 16, 2025 | 2.96 | 3.50 | 2.86 | 3.41 | 3.41 | 25.83% | 20,497,530 |
| Oct 15, 2025 | 2.80 | 2.96 | 2.70 | 2.71 | 2.71 | -5.90% | 369,801 |
| Oct 14, 2025 | 2.55 | 2.93 | 2.55 | 2.88 | 2.88 | 8.27% | 425,752 |
| Oct 13, 2025 | 2.66 | 2.77 | 2.56 | 2.66 | 2.66 | -2.21% | 411,768 |
| Oct 10, 2025 | 2.86 | 3.05 | 2.65 | 2.72 | 2.72 | -6.21% | 628,331 |
| Oct 9, 2025 | 3.00 | 3.30 | 2.88 | 2.90 | 2.90 | -4.92% | 1,365,024 |
| Oct 8, 2025 | 3.14 | 3.65 | 2.68 | 3.05 | 3.05 | 24.49% | 35,044,268 |
| Oct 7, 2025 | 2.53 | 2.62 | 2.41 | 2.45 | 2.45 | -4.30% | 2,487,573 |
| Oct 6, 2025 | 2.52 | 2.65 | 2.34 | 2.56 | 2.56 | -1.92% | 565,423 |
| Oct 3, 2025 | 2.76 | 2.81 | 2.54 | 2.61 | 2.61 | -6.12% | 569,167 |
| Oct 2, 2025 | 2.84 | 2.95 | 2.76 | 2.78 | 2.78 | -4.14% | 550,667 |
| Oct 1, 2025 | 2.88 | 2.99 | 2.81 | 2.90 | 2.90 | -2.03% | 399,354 |
| Sep 30, 2025 | 2.78 | 3.15 | 2.77 | 2.96 | 2.96 | -8.92% | 1,398,999 |
| Sep 29, 2025 | 4.91 | 4.95 | 3.25 | 3.25 | 3.25 | -38.56% | 2,420,047 |
| Sep 26, 2025 | 6.18 | 7.29 | 4.65 | 5.29 | 5.29 | 55.13% | 99,912,060 |
| Sep 25, 2025 | 4.16 | 4.16 | 3.40 | 3.41 | 3.41 | -20.51% | 420,375 |
| Sep 24, 2025 | 4.70 | 4.70 | 4.21 | 4.29 | 4.29 | -11.91% | 242,529 |
| Sep 23, 2025 | 5.11 | 5.30 | 4.80 | 4.87 | 4.87 | -5.80% | 127,336 |
| Sep 22, 2025 | 4.87 | 5.27 | 4.76 | 5.17 | 5.17 | 3.82% | 179,814 |
| Sep 19, 2025 | 4.72 | 5.23 | 4.61 | 4.98 | 4.98 | -1.83% | 290,757 |
| Sep 18, 2025 | 5.58 | 5.73 | 4.02 | 5.07 | 5.07 | -7.39% | 384,799 |
| Sep 17, 2025 | 5.64 | 6.30 | 5.18 | 5.48 | 5.48 | -30.04% | 569,519 |
| Sep 16, 2025 | 9.14 | 9.24 | 7.50 | 7.83 | 7.83 | -25.51% | 467,356 |
| Sep 15, 2025 | 9.49 | 13.50 | 9.33 | 10.51 | 10.51 | 29.78% | 5,971,574 |
| Sep 12, 2025 | 7.23 | 8.40 | 7.21 | 8.10 | 8.10 | 5.92% | 884,203 |
| Sep 11, 2025 | 8.04 | 8.04 | 7.31 | 7.65 | 7.65 | -0.23% | 14,487 |
| Sep 10, 2025 | 7.23 | 8.09 | 7.20 | 7.67 | 7.67 | 3.02% | 28,381 |
| Sep 9, 2025 | 7.29 | 7.60 | 7.07 | 7.44 | 7.44 | 1.22% | 18,074 |
| Sep 8, 2025 | 7.17 | 7.59 | 7.11 | 7.35 | 7.35 | 2.51% | 10,948 |
| Sep 5, 2025 | 7.03 | 7.20 | 7.01 | 7.17 | 7.17 | -0.08% | 3,203 |
| Sep 4, 2025 | 7.23 | 7.41 | 7.01 | 7.18 | 7.18 | -3.16% | 6,296 |
| Sep 3, 2025 | 7.02 | 7.41 | 6.93 | 7.41 | 7.41 | 4.35% | 28,603 |
| Sep 2, 2025 | 7.34 | 7.34 | 6.93 | 7.10 | 7.10 | -2.23% | 10,515 |
| Aug 29, 2025 | 7.50 | 7.59 | 7.23 | 7.26 | 7.26 | -1.01% | 5,668 |
| Aug 28, 2025 | 7.50 | 7.74 | 7.24 | 7.34 | 7.34 | -1.38% | 8,675 |
| Aug 27, 2025 | 7.37 | 7.80 | 7.37 | 7.44 | 7.44 | -1.67% | 5,569 |
| Aug 26, 2025 | 7.50 | 7.67 | 7.37 | 7.57 | 7.57 | 1.18% | 5,781 |
| Aug 25, 2025 | 7.46 | 7.77 | 7.38 | 7.48 | 7.48 | -1.71% | 6,281 |
| Aug 22, 2025 | 7.26 | 8.01 | 7.26 | 7.61 | 7.61 | 1.85% | 7,488 |
| Aug 21, 2025 | 7.52 | 7.52 | 7.20 | 7.47 | 7.47 | -0.08% | 6,530 |
| Aug 20, 2025 | 7.79 | 7.84 | 7.25 | 7.48 | 7.48 | -6.74% | 16,066 |
| Aug 19, 2025 | 7.23 | 8.34 | 7.19 | 8.02 | 8.02 | 9.06% | 44,163 |
| Aug 18, 2025 | 7.17 | 7.73 | 6.96 | 7.35 | 7.35 | 5.11% | 16,991 |
| Aug 15, 2025 | 7.43 | 7.66 | 6.90 | 6.99 | 6.99 | -8.66% | 37,405 |
| Aug 14, 2025 | 7.95 | 8.10 | 7.35 | 7.66 | 7.66 | -8.86% | 42,059 |
| Aug 13, 2025 | 8.40 | 8.46 | 7.80 | 8.40 | 8.40 | 2.23% | 18,055 |
| Aug 12, 2025 | 8.40 | 8.53 | 7.98 | 8.22 | 8.22 | -1.83% | 15,870 |
| Aug 11, 2025 | 8.70 | 8.70 | 8.14 | 8.37 | 8.37 | -3.13% | 15,141 |
| Aug 8, 2025 | 8.49 | 8.91 | 8.35 | 8.64 | 8.64 | 2.89% | 12,407 |
| Aug 7, 2025 | 8.58 | 8.67 | 8.10 | 8.40 | 8.40 | -3.42% | 12,092 |
| Aug 6, 2025 | 8.94 | 8.94 | 8.50 | 8.69 | 8.69 | -2.75% | 11,965 |
| Aug 5, 2025 | 9.15 | 9.30 | 8.21 | 8.94 | 8.94 | -1.94% | 25,010 |
| Aug 4, 2025 | 8.81 | 9.29 | 8.81 | 9.12 | 9.12 | 3.51% | 6,449 |
| Aug 1, 2025 | 9.15 | 9.48 | 8.40 | 8.81 | 8.81 | -7.38% | 20,160 |
| Jul 31, 2025 | 10.50 | 10.50 | 9.24 | 9.51 | 9.51 | -3.27% | 11,935 |
| Jul 30, 2025 | 9.89 | 10.17 | 9.52 | 9.83 | 9.83 | 1.30% | 8,157 |
| Jul 29, 2025 | 10.17 | 10.17 | 9.37 | 9.71 | 9.71 | -3.72% | 15,382 |
| Jul 28, 2025 | 10.16 | 10.17 | 9.78 | 10.08 | 10.08 | 0.60% | 12,360 |
| Jul 25, 2025 | 10.68 | 10.88 | 9.90 | 10.02 | 10.02 | -3.77% | 20,913 |
| Jul 24, 2025 | 10.20 | 10.64 | 10.03 | 10.41 | 10.41 | -0.17% | 25,502 |
| Jul 23, 2025 | 10.05 | 10.61 | 9.93 | 10.43 | 10.43 | 1.37% | 57,193 |
| Jul 22, 2025 | 10.89 | 11.25 | 9.93 | 10.29 | 10.29 | -6.03% | 56,199 |
| Jul 21, 2025 | 10.80 | 11.21 | 10.56 | 10.95 | 10.95 | 2.13% | 46,601 |
| Jul 18, 2025 | 9.95 | 10.80 | 9.80 | 10.72 | 10.72 | 7.68% | 45,537 |
| Jul 17, 2025 | 9.60 | 10.80 | 9.06 | 9.96 | 9.96 | 0.30% | 55,174 |