Airway Medix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.36	0.37	0.34	0.35	0.35	-5.74%	457,589
Dec 4, 2025	0.31	0.37	0.31	0.37	0.37	19.02%	2,102,373
Dec 3, 2025	0.31	0.31	0.29	0.31	0.31	-0.65%	234,498
Dec 2, 2025	0.31	0.31	0.31	0.31	0.31	-0.16%	110,477
Dec 1, 2025	0.32	0.32	0.31	0.31	0.31	-2.21%	110,776
Nov 28, 2025	0.32	0.32	0.31	0.32	0.32	-2.01%	281,932
Nov 27, 2025	0.32	0.32	0.31	0.32	0.32	-0.15%	201,701
Nov 26, 2025	0.32	0.33	0.32	0.32	0.32	-1.82%	143,657
Nov 25, 2025	0.34	0.34	0.32	0.33	0.33	-5.04%	342,720
Nov 24, 2025	0.33	0.36	0.33	0.35	0.35	4.20%	286,939
Nov 21, 2025	0.33	0.34	0.32	0.33	0.33	0.30%	118,973
Nov 20, 2025	0.35	0.35	0.33	0.33	0.33	-3.20%	525,892
Nov 19, 2025	0.34	0.35	0.34	0.34	0.34	-1.01%	232,048
Nov 18, 2025	0.35	0.35	0.34	0.35	0.35	-1.00%	76,090
Nov 17, 2025	0.35	0.36	0.35	0.35	0.35	-1.82%	196,068
Nov 14, 2025	0.36	0.37	0.35	0.36	0.36	-2.06%	215,862
Nov 13, 2025	0.37	0.37	0.36	0.36	0.36	-0.82%	168,927
Nov 12, 2025	0.36	0.37	0.36	0.37	0.37	-0.14%	14,607
Nov 10, 2025	0.37	0.38	0.35	0.37	0.37	-	219,669
Nov 7, 2025	0.38	0.38	0.36	0.37	0.37	-3.03%	284,356
Nov 6, 2025	0.36	0.39	0.36	0.38	0.38	4.83%	421,187
Nov 5, 2025	0.36	0.36	0.36	0.36	0.36	-0.69%	94,337
Nov 4, 2025	0.37	0.37	0.36	0.36	0.36	-0.41%	32,226
Nov 3, 2025	0.37	0.37	0.36	0.37	0.37	-	15,576
Oct 31, 2025	0.37	0.37	0.36	0.37	0.37	-0.81%	213,227
Oct 30, 2025	0.36	0.37	0.36	0.37	0.37	0.54%	92,913
Oct 29, 2025	0.37	0.37	0.36	0.37	0.37	-1.21%	62,847
Oct 28, 2025	0.37	0.37	0.37	0.37	0.37	-0.40%	165,893
Oct 27, 2025	0.37	0.37	0.36	0.37	0.37	1.08%	326,424
Oct 24, 2025	0.37	0.37	0.36	0.37	0.37	-0.27%	167,452
Oct 23, 2025	0.37	0.37	0.37	0.37	0.37	-	199,683
Oct 22, 2025	0.37	0.37	0.36	0.37	0.37	0.41%	405,334
Oct 21, 2025	0.37	0.37	0.37	0.37	0.37	-0.94%	234,962
Oct 20, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	244,228
Oct 17, 2025	0.38	0.38	0.37	0.38	0.38	-0.66%	155,667
Oct 16, 2025	0.38	0.38	0.37	0.38	0.38	0.80%	508,079
Oct 15, 2025	0.38	0.38	0.37	0.38	0.38	-0.66%	298,062
Oct 14, 2025	0.38	0.38	0.37	0.38	0.38	-0.66%	171,617
Oct 13, 2025	0.38	0.38	0.37	0.38	0.38	0.13%	175,548
Oct 10, 2025	0.38	0.38	0.37	0.38	0.38	0.53%	124,861
Oct 9, 2025	0.39	0.39	0.37	0.38	0.38	-1.56%	330,756
Oct 8, 2025	0.38	0.39	0.38	0.39	0.39	1.45%	368,244
Oct 7, 2025	0.39	0.39	0.37	0.38	0.38	-3.19%	582,083
Oct 6, 2025	0.39	0.39	0.38	0.39	0.39	-	139,037
Oct 3, 2025	0.41	0.41	0.38	0.39	0.39	-1.01%	298,935
Oct 2, 2025	0.39	0.42	0.37	0.40	0.40	2.46%	1,596,676
Oct 1, 2025	0.40	0.40	0.38	0.39	0.39	-4.69%	634,965
Sep 30, 2025	0.40	0.42	0.40	0.41	0.41	1.38%	455,766
Sep 29, 2025	0.38	0.42	0.37	0.40	0.40	5.12%	906,097
Sep 26, 2025	0.38	0.38	0.37	0.38	0.38	1.06%	70,608