Ainos, Inc. (AIMD)
NASDAQ: AIMD · Real-Time Price · USD
2.390
-0.110 (-4.40%)
At close: Dec 5, 2025, 4:00 PM EST
2.450
+0.060 (2.51%)
After-hours: Dec 5, 2025, 6:59 PM EST
Ainos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.52 | 2.52 | 2.37 | 2.39 | 2.39 | -4.40% | 15,539 |
| Dec 4, 2025 | 2.42 | 2.56 | 2.34 | 2.50 | 2.50 | 3.31% | 67,953 |
| Dec 3, 2025 | 2.04 | 2.55 | 2.03 | 2.42 | 2.42 | 17.48% | 86,135 |
| Dec 2, 2025 | 2.04 | 2.14 | 2.04 | 2.06 | 2.06 | -0.96% | 9,208 |
| Dec 1, 2025 | 2.08 | 2.13 | 2.02 | 2.08 | 2.08 | -0.95% | 6,450 |
| Nov 28, 2025 | 2.21 | 2.21 | 2.10 | 2.10 | 2.10 | -0.47% | 10,970 |
| Nov 26, 2025 | 2.10 | 2.27 | 2.07 | 2.11 | 2.11 | 0.48% | 16,381 |
| Nov 25, 2025 | 1.87 | 2.10 | 1.87 | 2.10 | 2.10 | 12.30% | 26,961 |
| Nov 24, 2025 | 1.93 | 1.98 | 1.78 | 1.87 | 1.87 | -2.60% | 53,190 |
| Nov 21, 2025 | 1.91 | 1.99 | 1.91 | 1.92 | 1.92 | 0.52% | 20,799 |
| Nov 20, 2025 | 2.06 | 2.12 | 1.89 | 1.91 | 1.91 | -5.45% | 73,758 |
| Nov 19, 2025 | 2.22 | 2.28 | 2.02 | 2.02 | 2.02 | -9.42% | 55,277 |
| Nov 18, 2025 | 2.18 | 2.24 | 2.16 | 2.23 | 2.23 | 1.13% | 19,986 |
| Nov 17, 2025 | 2.20 | 2.23 | 2.17 | 2.21 | 2.21 | -0.23% | 70,240 |
| Nov 14, 2025 | 2.50 | 2.51 | 2.20 | 2.21 | 2.21 | -14.34% | 76,536 |
| Nov 13, 2025 | 2.89 | 2.91 | 2.55 | 2.58 | 2.58 | -9.79% | 61,237 |
| Nov 12, 2025 | 3.10 | 3.12 | 2.85 | 2.86 | 2.86 | -8.33% | 25,358 |
| Nov 11, 2025 | 2.80 | 3.16 | 2.80 | 3.12 | 3.12 | 11.43% | 62,278 |
| Nov 10, 2025 | 2.83 | 2.85 | 2.73 | 2.80 | 2.80 | 4.87% | 46,275 |
| Nov 7, 2025 | 2.90 | 2.90 | 2.59 | 2.67 | 2.67 | -8.40% | 72,216 |
| Nov 6, 2025 | 3.19 | 3.21 | 2.90 | 2.92 | 2.92 | -10.58% | 41,023 |
| Nov 5, 2025 | 3.21 | 3.32 | 3.06 | 3.26 | 3.26 | -0.61% | 17,134 |
| Nov 4, 2025 | 3.35 | 3.36 | 3.25 | 3.28 | 3.28 | -2.96% | 15,289 |
| Nov 3, 2025 | 3.34 | 3.44 | 3.20 | 3.38 | 3.38 | 2.42% | 34,993 |
| Oct 31, 2025 | 3.30 | 3.42 | 3.28 | 3.30 | 3.30 | -2.08% | 26,920 |
| Oct 30, 2025 | 3.64 | 3.64 | 3.30 | 3.37 | 3.37 | -7.42% | 22,372 |
| Oct 29, 2025 | 3.70 | 3.70 | 3.59 | 3.64 | 3.64 | 0.55% | 14,792 |
| Oct 28, 2025 | 3.63 | 3.74 | 3.49 | 3.62 | 3.62 | 0.56% | 56,126 |
| Oct 27, 2025 | 3.70 | 3.72 | 3.55 | 3.60 | 3.60 | -2.44% | 14,057 |
| Oct 24, 2025 | 3.71 | 3.75 | 3.61 | 3.69 | 3.69 | 2.07% | 18,989 |
| Oct 23, 2025 | 3.39 | 3.75 | 3.39 | 3.62 | 3.62 | 3.88% | 35,058 |
| Oct 22, 2025 | 3.65 | 3.77 | 3.40 | 3.48 | 3.48 | -4.26% | 38,466 |
| Oct 21, 2025 | 3.89 | 3.95 | 3.64 | 3.64 | 3.64 | -7.74% | 40,611 |
| Oct 20, 2025 | 4.00 | 4.02 | 3.90 | 3.94 | 3.94 | -0.76% | 28,740 |
| Oct 17, 2025 | 4.01 | 4.03 | 3.91 | 3.97 | 3.97 | -1.49% | 35,491 |
| Oct 16, 2025 | 4.20 | 4.31 | 4.01 | 4.03 | 4.03 | -5.18% | 38,329 |
| Oct 15, 2025 | 4.20 | 4.44 | 4.19 | 4.25 | 4.25 | 2.91% | 131,056 |
| Oct 14, 2025 | 3.95 | 4.15 | 3.85 | 4.13 | 4.13 | 4.82% | 117,288 |
| Oct 13, 2025 | 3.77 | 4.00 | 3.75 | 3.94 | 3.94 | 4.51% | 51,839 |
| Oct 10, 2025 | 3.96 | 4.06 | 3.77 | 3.77 | 3.77 | -4.56% | 84,840 |
| Oct 9, 2025 | 4.05 | 4.05 | 3.90 | 3.95 | 3.95 | -1.50% | 36,569 |
| Oct 8, 2025 | 3.87 | 4.20 | 3.81 | 4.01 | 4.01 | 3.62% | 89,707 |
| Oct 7, 2025 | 3.86 | 3.94 | 3.81 | 3.87 | 3.87 | 0.26% | 94,552 |
| Oct 6, 2025 | 3.54 | 3.95 | 3.46 | 3.86 | 3.86 | 9.35% | 256,244 |
| Oct 3, 2025 | 3.59 | 3.64 | 3.51 | 3.53 | 3.53 | -1.67% | 25,124 |
| Oct 2, 2025 | 3.46 | 3.65 | 3.44 | 3.59 | 3.59 | 4.06% | 68,067 |
| Oct 1, 2025 | 3.44 | 3.48 | 3.41 | 3.45 | 3.45 | -0.43% | 26,407 |
| Sep 30, 2025 | 3.54 | 3.63 | 3.41 | 3.47 | 3.47 | -0.43% | 137,666 |
| Sep 29, 2025 | 3.41 | 3.49 | 3.40 | 3.48 | 3.48 | - | 23,576 |
| Sep 26, 2025 | 3.52 | 3.54 | 3.41 | 3.48 | 3.48 | -0.85% | 8,621 |