Ainos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.48	0.51	0.48	0.50	0.50	3.69%	256,530
Jun 26, 2025	0.50	0.50	0.45	0.48	0.48	-4.99%	417,792
Jun 25, 2025	0.50	0.52	0.49	0.51	0.51	1.91%	223,562
Jun 24, 2025	0.52	0.52	0.49	0.50	0.50	0.26%	770,614
Jun 23, 2025	0.49	0.51	0.49	0.50	0.50	-1.72%	94,642
Jun 20, 2025	0.53	0.55	0.49	0.51	0.51	-7.25%	251,034
Jun 18, 2025	0.56	0.59	0.54	0.54	0.54	2.23%	565,534
Jun 17, 2025	0.49	0.55	0.49	0.53	0.53	5.84%	619,834
Jun 16, 2025	0.50	0.53	0.49	0.50	0.50	-0.08%	88,282
Jun 13, 2025	0.53	0.55	0.49	0.50	0.50	-8.03%	183,071
Jun 12, 2025	0.54	0.55	0.52	0.55	0.55	-1.44%	171,439
Jun 11, 2025	0.59	0.59	0.53	0.56	0.56	-6.07%	189,466
Jun 10, 2025	0.62	0.62	0.56	0.59	0.59	-4.25%	154,441
Jun 9, 2025	0.64	0.69	0.60	0.62	0.62	-6.21%	247,289
Jun 6, 2025	0.66	0.68	0.64	0.66	0.66	1.76%	75,814
Jun 5, 2025	0.65	0.66	0.63	0.65	0.65	-0.35%	92,570
Jun 4, 2025	0.64	0.66	0.63	0.65	0.65	0.87%	76,467
Jun 3, 2025	0.63	0.67	0.62	0.64	0.64	2.08%	236,503
Jun 2, 2025	0.66	0.70	0.63	0.63	0.63	-6.47%	184,626
May 30, 2025	0.71	0.71	0.59	0.68	0.68	-3.71%	344,841
May 29, 2025	0.74	0.75	0.67	0.70	0.70	-6.52%	480,701
May 28, 2025	0.60	0.80	0.60	0.75	0.75	23.54%	1,668,813
May 27, 2025	0.52	0.61	0.50	0.61	0.61	25.41%	1,032,508
May 23, 2025	0.49	0.50	0.44	0.48	0.48	0.64%	255,494
May 22, 2025	0.48	0.50	0.46	0.48	0.48	-0.72%	165,575
May 21, 2025	0.52	0.54	0.46	0.48	0.48	-8.43%	459,171
May 20, 2025	0.52	0.54	0.52	0.53	0.53	0.19%	193,472
May 19, 2025	0.53	0.54	0.52	0.53	0.53	-2.91%	686,635
May 16, 2025	0.54	0.56	0.54	0.54	0.54	0.15%	186,590
May 15, 2025	0.52	0.60	0.51	0.54	0.54	2.65%	982,208
May 14, 2025	0.54	0.56	0.51	0.53	0.53	-2.04%	331,931
May 13, 2025	0.56	0.56	0.52	0.54	0.54	-1.80%	87,309
May 12, 2025	0.56	0.56	0.53	0.55	0.55	1.91%	186,744
May 9, 2025	0.53	0.55	0.52	0.54	0.54	-1.89%	136,461
May 8, 2025	0.53	0.56	0.52	0.55	0.55	2.04%	149,205
May 7, 2025	0.54	0.56	0.51	0.54	0.54	-0.19%	113,408
May 6, 2025	0.55	0.57	0.54	0.54	0.54	-1.82%	139,228
May 5, 2025	0.56	0.57	0.53	0.55	0.55	1.85%	152,085
May 2, 2025	0.56	0.56	0.52	0.54	0.54	-0.92%	132,092
May 1, 2025	0.53	0.56	0.53	0.55	0.55	2.81%	172,032
Apr 30, 2025	0.53	0.54	0.51	0.53	0.53	0.86%	278,316
Apr 29, 2025	0.53	0.55	0.53	0.53	0.53	-1.94%	32,324
Apr 28, 2025	0.55	0.55	0.53	0.54	0.54	-1.65%	51,033
Apr 25, 2025	0.55	0.57	0.54	0.55	0.55	-0.91%	82,244
Apr 24, 2025	0.55	0.57	0.54	0.55	0.55	-	110,893
Apr 23, 2025	0.54	0.56	0.54	0.55	0.55	2.04%	35,441
Apr 22, 2025	0.58	0.59	0.52	0.54	0.54	-	106,783
Apr 21, 2025	0.56	0.57	0.52	0.54	0.54	-2.00%	143,927
Apr 17, 2025	0.54	0.56	0.53	0.55	0.55	1.83%	89,715
Apr 16, 2025	0.54	0.55	0.53	0.54	0.54	1.91%	78,038