bioAffinity Technologies, Inc. (BIAF)
NASDAQ: BIAF · Real-Time Price · USD
2.720
+0.510 (23.08%)
Apr 28, 2026, 2:54 PM EDT - Market open
bioAffinity Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.31 | 2.82 | 2.17 | 2.57 | - | 16.29% | 2,339,970 |
| Apr 27, 2026 | 2.20 | 2.23 | 2.02 | 2.21 | 2.21 | -0.90% | 219,528 |
| Apr 24, 2026 | 2.26 | 2.34 | 2.18 | 2.23 | 2.23 | -3.04% | 98,732 |
| Apr 23, 2026 | 2.50 | 2.50 | 2.22 | 2.30 | 2.30 | -8.37% | 186,503 |
| Apr 22, 2026 | 2.65 | 2.70 | 2.44 | 2.51 | 2.51 | -3.83% | 284,137 |
| Apr 21, 2026 | 2.64 | 2.83 | 2.61 | 2.61 | 2.61 | -2.97% | 224,364 |
| Apr 20, 2026 | 2.78 | 2.78 | 2.55 | 2.69 | 2.69 | -5.94% | 270,092 |
| Apr 17, 2026 | 2.84 | 2.90 | 2.72 | 2.86 | 2.86 | 3.62% | 266,153 |
| Apr 16, 2026 | 2.85 | 2.93 | 2.70 | 2.76 | 2.76 | -5.80% | 195,091 |
| Apr 15, 2026 | 2.85 | 2.99 | 2.77 | 2.93 | 2.93 | 4.27% | 287,461 |
| Apr 14, 2026 | 3.14 | 3.24 | 2.76 | 2.81 | 2.81 | -11.64% | 564,573 |
| Apr 13, 2026 | 3.30 | 3.31 | 2.97 | 3.18 | 3.18 | -5.07% | 496,090 |
| Apr 10, 2026 | 3.31 | 3.55 | 3.31 | 3.35 | 3.35 | 0.90% | 356,995 |
| Apr 9, 2026 | 3.78 | 3.86 | 3.01 | 3.32 | 3.32 | -15.31% | 980,050 |
| Apr 8, 2026 | 4.09 | 4.34 | 3.76 | 3.92 | 3.92 | -4.16% | 857,859 |
| Apr 7, 2026 | 4.03 | 4.38 | 3.87 | 4.09 | 4.09 | -2.15% | 1,338,133 |
| Apr 6, 2026 | 3.82 | 4.19 | 3.77 | 4.18 | 4.18 | 6.63% | 1,412,288 |
| Apr 2, 2026 | 3.74 | 4.09 | 3.59 | 3.92 | 3.92 | -1.51% | 1,455,888 |
| Apr 1, 2026 | 4.30 | 4.71 | 3.81 | 3.98 | 3.98 | 3.92% | 9,845,493 |
| Mar 31, 2026 | 3.48 | 4.09 | 3.40 | 3.83 | 3.83 | 8.19% | 1,062,637 |
| Mar 30, 2026 | 3.89 | 4.27 | 3.44 | 3.54 | 3.54 | -11.50% | 1,330,641 |
| Mar 27, 2026 | 4.40 | 5.08 | 3.79 | 4.00 | 4.00 | -15.61% | 2,821,513 |
| Mar 26, 2026 | 3.97 | 4.83 | 3.70 | 4.74 | 4.74 | 19.40% | 4,750,402 |
| Mar 25, 2026 | 4.60 | 4.97 | 3.80 | 3.97 | 3.97 | 0.25% | 13,159,097 |
| Mar 24, 2026 | 4.16 | 4.35 | 3.58 | 3.96 | 3.96 | -16.28% | 4,671,109 |
| Mar 23, 2026 | 2.78 | 5.38 | 2.78 | 4.73 | 4.73 | 73.26% | 64,635,002 |
| Mar 20, 2026 | 3.49 | 3.59 | 2.61 | 2.73 | 2.73 | -8.08% | 14,560,880 |
| Mar 19, 2026 | 2.42 | 3.00 | 2.30 | 2.97 | 2.97 | 22.22% | 7,393,989 |
| Mar 18, 2026 | 2.36 | 2.52 | 2.11 | 2.43 | 2.43 | -11.31% | 4,633,420 |
| Mar 17, 2026 | 2.23 | 3.09 | 2.23 | 2.74 | 2.74 | 43.46% | 124,938,363 |
| Mar 16, 2026 | 1.88 | 1.95 | 1.58 | 1.91 | 1.91 | -9.91% | 7,504,554 |
| Mar 13, 2026 | 1.80 | 2.73 | 1.78 | 2.12 | 2.12 | 98.13% | 240,989,590 |
| Mar 12, 2026 | 1.10 | 1.14 | 1.05 | 1.07 | 1.07 | -5.31% | 374,390 |
| Mar 11, 2026 | 1.22 | 1.24 | 1.08 | 1.13 | 1.13 | -5.04% | 679,347 |
| Mar 10, 2026 | 1.14 | 1.40 | 1.09 | 1.19 | 1.19 | 12.26% | 21,017,797 |
| Mar 9, 2026 | 1.01 | 1.07 | 1.00 | 1.06 | 1.06 | 1.92% | 76,181 |
| Mar 6, 2026 | 1.00 | 1.05 | 0.99 | 1.04 | 1.04 | 0.97% | 83,540 |
| Mar 5, 2026 | 1.03 | 1.07 | 0.99 | 1.03 | 1.03 | - | 68,978 |
| Mar 4, 2026 | 0.97 | 1.06 | 0.94 | 1.03 | 1.03 | 8.34% | 114,560 |
| Mar 3, 2026 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -10.31% | 119,174 |
| Mar 2, 2026 | 1.04 | 1.08 | 0.99 | 1.06 | 1.06 | - | 68,261 |
| Feb 27, 2026 | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | 1.92% | 45,611 |
| Feb 26, 2026 | 1.07 | 1.09 | 0.99 | 1.04 | 1.04 | -4.59% | 91,581 |
| Feb 25, 2026 | 1.09 | 1.10 | 1.03 | 1.09 | 1.09 | -1.80% | 102,243 |
| Feb 24, 2026 | 0.93 | 1.11 | 0.90 | 1.11 | 1.11 | 19.29% | 191,713 |
| Feb 23, 2026 | 1.06 | 1.07 | 0.90 | 0.93 | 0.93 | -13.84% | 217,926 |
| Feb 20, 2026 | 1.17 | 1.17 | 1.05 | 1.08 | 1.08 | -8.47% | 224,623 |
| Feb 19, 2026 | 1.22 | 1.39 | 1.17 | 1.18 | 1.18 | 2.61% | 2,135,000 |
| Feb 18, 2026 | 1.09 | 1.18 | 1.03 | 1.15 | 1.15 | 7.48% | 178,064 |
| Feb 17, 2026 | 1.04 | 1.12 | 0.97 | 1.07 | 1.07 | 2.88% | 199,891 |
| Feb 13, 2026 | 1.09 | 1.17 | 1.03 | 1.04 | 1.04 | -5.45% | 195,153 |
| Feb 12, 2026 | 0.99 | 1.17 | 0.98 | 1.10 | 1.10 | 10.78% | 186,985 |
| Feb 11, 2026 | 1.04 | 1.06 | 0.97 | 0.99 | 0.99 | -1.68% | 126,174 |
| Feb 10, 2026 | 0.90 | 1.08 | 0.89 | 1.01 | 1.01 | 12.22% | 151,071 |
| Feb 9, 2026 | 0.88 | 0.90 | 0.82 | 0.90 | 0.90 | 5.73% | 149,185 |
| Feb 6, 2026 | 0.72 | 0.90 | 0.72 | 0.85 | 0.85 | 13.49% | 102,618 |
| Feb 5, 2026 | 0.80 | 0.80 | 0.69 | 0.75 | 0.75 | -12.32% | 271,999 |
| Feb 4, 2026 | 1.06 | 1.08 | 0.77 | 0.86 | 0.86 | -20.06% | 593,461 |
| Feb 3, 2026 | 1.08 | 1.15 | 1.04 | 1.07 | 1.07 | -15.75% | 174,830 |
| Feb 2, 2026 | 1.13 | 1.31 | 0.99 | 1.27 | 1.27 | 11.40% | 482,891 |
| Jan 30, 2026 | 1.15 | 1.18 | 1.11 | 1.14 | 1.14 | -2.56% | 53,602 |
| Jan 29, 2026 | 1.26 | 1.27 | 1.15 | 1.17 | 1.17 | -7.14% | 70,288 |
| Jan 28, 2026 | 1.28 | 1.33 | 1.25 | 1.26 | 1.26 | -4.55% | 45,078 |
| Jan 27, 2026 | 1.29 | 1.33 | 1.25 | 1.32 | 1.32 | 1.54% | 37,495 |
| Jan 26, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -3.70% | 32,570 |
| Jan 23, 2026 | 1.42 | 1.42 | 1.32 | 1.35 | 1.35 | -0.74% | 39,570 |
| Jan 22, 2026 | 1.37 | 1.44 | 1.33 | 1.36 | 1.36 | 3.82% | 70,402 |
| Jan 21, 2026 | 1.32 | 1.41 | 1.29 | 1.31 | 1.31 | - | 67,876 |
| 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% | 70,869 |
| Jan 15, 2026 | 1.27 | 1.47 | 1.27 | 1.42 | 1.42 | 12.70% | 154,282 |
| Jan 14, 2026 | 1.26 | 1.28 | 1.22 | 1.26 | 1.26 | 0.80% | 43,242 |
| Jan 13, 2026 | 1.29 | 1.33 | 1.25 | 1.25 | 1.25 | -1.57% | 78,329 |
| Jan 12, 2026 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -4.51% | 62,565 |
| Jan 9, 2026 | 1.31 | 1.37 | 1.30 | 1.33 | 1.33 | 3.10% | 46,484 |
| Jan 8, 2026 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | - | 22,980 |
| Jan 7, 2026 | 1.31 | 1.47 | 1.29 | 1.29 | 1.29 | - | 142,840 |
| 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% | 65,499 |
| Jan 2, 2026 | 1.20 | 1.26 | 1.17 | 1.22 | 1.22 | 3.39% | 51,916 |
| Dec 31, 2025 | 1.22 | 1.26 | 1.14 | 1.18 | 1.18 | -4.07% | 138,387 |
| Dec 30, 2025 | 1.13 | 1.32 | 1.13 | 1.23 | 1.23 | 5.13% | 165,757 |
| 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% | 115,293 |
| Dec 24, 2025 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | - | 41,646 |
| 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% | 68,216 |
| Dec 19, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 73,989 |
| 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 |