bioAffinity Technologies, Inc. (BIAF)
NASDAQ: BIAF · Real-Time Price · USD
1.060
+0.020 (1.92%)
At close: Mar 9, 2026, 4:00 PM EDT
1.080
+0.020 (1.89%)
After-hours: Mar 9, 2026, 7:59 PM EDT
bioAffinity Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.01 | 1.07 | 1.00 | 1.06 | 1.06 | 1.92% | 67,006 |
| Mar 6, 2026 | 1.00 | 1.05 | 0.99 | 1.04 | 1.04 | 0.97% | 81,682 |
| Mar 5, 2026 | 1.03 | 1.07 | 0.99 | 1.03 | 1.03 | - | 68,977 |
| Mar 4, 2026 | 0.97 | 1.06 | 0.94 | 1.03 | 1.03 | 8.34% | 111,512 |
| Mar 3, 2026 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -10.31% | 118,969 |
| Mar 2, 2026 | 1.04 | 1.08 | 0.99 | 1.06 | 1.06 | - | 66,496 |
| Feb 27, 2026 | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | 1.92% | 45,072 |
| Feb 26, 2026 | 1.07 | 1.09 | 0.99 | 1.04 | 1.04 | -4.59% | 91,360 |
| Feb 25, 2026 | 1.09 | 1.10 | 1.03 | 1.09 | 1.09 | -1.80% | 101,350 |
| Feb 24, 2026 | 0.93 | 1.11 | 0.90 | 1.11 | 1.11 | 19.29% | 188,239 |
| Feb 23, 2026 | 1.06 | 1.07 | 0.90 | 0.93 | 0.93 | -13.84% | 212,941 |
| Feb 20, 2026 | 1.17 | 1.17 | 1.05 | 1.08 | 1.08 | -8.47% | 216,752 |
| Feb 19, 2026 | 1.22 | 1.39 | 1.17 | 1.18 | 1.18 | 2.61% | 2,113,036 |
| Feb 18, 2026 | 1.09 | 1.18 | 1.03 | 1.15 | 1.15 | 7.48% | 166,208 |
| Feb 17, 2026 | 1.04 | 1.12 | 0.97 | 1.07 | 1.07 | 2.88% | 188,641 |
| Feb 13, 2026 | 1.09 | 1.17 | 1.03 | 1.04 | 1.04 | -5.45% | 189,148 |
| Feb 12, 2026 | 0.99 | 1.17 | 0.98 | 1.10 | 1.10 | 10.78% | 182,270 |
| Feb 11, 2026 | 1.04 | 1.06 | 0.97 | 0.99 | 0.99 | -1.68% | 125,667 |
| Feb 10, 2026 | 0.90 | 1.08 | 0.89 | 1.01 | 1.01 | 12.22% | 147,211 |
| Feb 9, 2026 | 0.88 | 0.90 | 0.82 | 0.90 | 0.90 | 5.73% | 148,714 |
| Feb 6, 2026 | 0.72 | 0.90 | 0.72 | 0.85 | 0.85 | 13.49% | 99,352 |
| Feb 5, 2026 | 0.80 | 0.80 | 0.69 | 0.75 | 0.75 | -12.32% | 266,688 |
| Feb 4, 2026 | 1.06 | 1.08 | 0.77 | 0.86 | 0.86 | -20.06% | 587,513 |
| Feb 3, 2026 | 1.08 | 1.15 | 1.04 | 1.07 | 1.07 | -15.75% | 172,279 |
| Feb 2, 2026 | 1.13 | 1.31 | 0.99 | 1.27 | 1.27 | 11.40% | 438,497 |
| Jan 30, 2026 | 1.15 | 1.18 | 1.11 | 1.14 | 1.14 | -2.56% | 53,497 |
| Jan 29, 2026 | 1.26 | 1.27 | 1.15 | 1.17 | 1.17 | -7.14% | 70,151 |
| Jan 28, 2026 | 1.28 | 1.33 | 1.25 | 1.26 | 1.26 | -4.55% | 44,478 |
| Jan 27, 2026 | 1.29 | 1.33 | 1.25 | 1.32 | 1.32 | 1.54% | 37,474 |
| Jan 26, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -3.70% | 32,521 |
| Jan 23, 2026 | 1.42 | 1.42 | 1.32 | 1.35 | 1.35 | -0.74% | 38,593 |
| Jan 22, 2026 | 1.37 | 1.44 | 1.33 | 1.36 | 1.36 | 3.82% | 70,129 |
| Jan 21, 2026 | 1.32 | 1.41 | 1.29 | 1.31 | 1.31 | - | 67,621 |
| Jan 20, 2026 | 1.37 | 1.38 | 1.26 | 1.31 | 1.31 | -4.38% | 61,057 |
| Jan 16, 2026 | 1.45 | 1.48 | 1.35 | 1.37 | 1.37 | -3.52% | 68,693 |
| Jan 15, 2026 | 1.27 | 1.47 | 1.27 | 1.42 | 1.42 | 12.70% | 152,812 |
| Jan 14, 2026 | 1.26 | 1.28 | 1.22 | 1.26 | 1.26 | 0.80% | 43,182 |
| Jan 13, 2026 | 1.29 | 1.33 | 1.25 | 1.25 | 1.25 | -1.57% | 77,004 |
| Jan 12, 2026 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -4.51% | 62,528 |
| Jan 9, 2026 | 1.31 | 1.37 | 1.30 | 1.33 | 1.33 | 3.10% | 46,439 |
| Jan 8, 2026 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | - | 22,819 |
| Jan 7, 2026 | 1.31 | 1.47 | 1.29 | 1.29 | 1.29 | - | 138,007 |
| Jan 6, 2026 | 1.27 | 1.41 | 1.25 | 1.29 | 1.29 | 3.20% | 72,821 |
| Jan 5, 2026 | 1.26 | 1.30 | 1.23 | 1.25 | 1.25 | 2.46% | 65,265 |
| Jan 2, 2026 | 1.20 | 1.26 | 1.17 | 1.22 | 1.22 | 3.39% | 51,579 |
| Dec 31, 2025 | 1.22 | 1.26 | 1.14 | 1.18 | 1.18 | -4.07% | 135,082 |
| Dec 30, 2025 | 1.13 | 1.32 | 1.13 | 1.23 | 1.23 | 5.13% | 165,643 |
| Dec 29, 2025 | 1.15 | 1.21 | 1.11 | 1.17 | 1.17 | - | 111,249 |
| Dec 26, 2025 | 1.25 | 1.26 | 1.13 | 1.17 | 1.17 | -4.88% | 115,109 |
| Dec 24, 2025 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | - | 38,631 |
| Dec 23, 2025 | 1.32 | 1.33 | 1.21 | 1.23 | 1.23 | -3.15% | 33,895 |
| Dec 22, 2025 | 1.24 | 1.37 | 1.24 | 1.27 | 1.27 | 2.42% | 67,598 |
| Dec 19, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 73,422 |
| Dec 18, 2025 | 1.28 | 1.35 | 1.18 | 1.22 | 1.22 | -5.43% | 90,714 |
| Dec 17, 2025 | 1.38 | 1.44 | 1.28 | 1.29 | 1.29 | -6.52% | 51,649 |
| Dec 16, 2025 | 1.48 | 1.51 | 1.38 | 1.38 | 1.38 | -6.76% | 27,390 |
| Dec 15, 2025 | 1.53 | 1.53 | 1.42 | 1.48 | 1.48 | -1.99% | 86,251 |
| Dec 12, 2025 | 1.67 | 1.68 | 1.48 | 1.51 | 1.51 | -9.04% | 71,919 |
| Dec 11, 2025 | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | -1.78% | 43,371 |
| Dec 10, 2025 | 1.67 | 1.74 | 1.64 | 1.69 | 1.69 | 1.81% | 45,867 |
| Dec 9, 2025 | 1.64 | 1.68 | 1.60 | 1.66 | 1.66 | 0.61% | 63,176 |
| Dec 8, 2025 | 1.64 | 1.68 | 1.61 | 1.65 | 1.65 | 1.23% | 38,209 |
| Dec 5, 2025 | 1.70 | 1.79 | 1.61 | 1.63 | 1.63 | -5.23% | 82,585 |
| 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% | 244,789 |
| Dec 2, 2025 | 1.39 | 1.44 | 1.34 | 1.43 | 1.43 | 4.38% | 79,045 |
| 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 |