Ainos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	3.39	3.39	3.29	3.42	-	1.79%	30,383
Aug 13, 2025	3.28	3.44	3.25	3.36	3.36	3.38%	217,132
Aug 12, 2025	3.42	3.58	3.17	3.25	3.25	-0.31%	374,560
Aug 11, 2025	3.12	3.35	3.05	3.26	3.26	2.52%	258,254
Aug 8, 2025	3.18	3.64	3.18	3.18	3.18	-2.15%	849,829
Aug 7, 2025	2.95	3.30	2.90	3.25	3.25	-0.31%	1,346,790
Aug 6, 2025	3.07	4.50	2.90	3.26	3.26	39.91%	137,885,208
Aug 5, 2025	2.45	2.45	2.25	2.33	2.33	-5.67%	112,889
Aug 4, 2025	2.39	2.51	2.28	2.47	2.47	0.41%	1,143,176
Aug 1, 2025	2.56	2.60	2.45	2.46	2.46	-5.38%	33,629
Jul 31, 2025	2.60	2.66	2.57	2.60	2.60	-0.38%	79,721
Jul 30, 2025	2.44	2.65	2.41	2.61	2.61	6.97%	111,917
Jul 29, 2025	2.67	2.67	2.40	2.44	2.44	-8.96%	103,421
Jul 28, 2025	2.60	2.72	2.57	2.68	2.68	3.88%	54,980
Jul 25, 2025	2.60	2.60	2.47	2.58	2.58	-0.77%	64,539
Jul 24, 2025	2.69	2.84	2.52	2.60	2.60	-3.70%	123,349
Jul 23, 2025	2.72	2.85	2.63	2.70	2.70	-	70,394
Jul 22, 2025	2.65	2.79	2.56	2.70	2.70	2.27%	119,535
Jul 21, 2025	2.79	2.85	2.55	2.64	2.64	-4.69%	264,521
Jul 18, 2025	2.81	2.85	2.76	2.77	2.77	-1.07%	81,417
Jul 17, 2025	2.79	2.81	2.75	2.80	2.80	0.36%	113,659
Jul 16, 2025	2.86	2.86	2.76	2.79	2.79	-2.45%	23,590
Jul 15, 2025	2.88	2.88	2.78	2.86	2.86	-0.69%	43,761
Jul 14, 2025	2.97	2.97	2.82	2.88	2.88	-3.36%	38,167
Jul 11, 2025	3.12	3.13	2.82	2.98	2.98	-5.10%	83,825
Jul 10, 2025	3.21	3.23	3.10	3.14	3.14	-1.57%	21,310
Jul 9, 2025	3.09	3.23	3.09	3.19	3.19	3.24%	13,447
Jul 8, 2025	3.34	3.34	3.07	3.09	3.09	-6.36%	45,247
Jul 7, 2025	3.24	3.30	3.13	3.30	3.30	0.30%	51,024
Jul 3, 2025	3.13	3.35	3.07	3.29	3.29	3.13%	59,999
Jul 2, 2025	2.67	3.20	2.65	3.19	3.19	19.48%	191,245
Jul 1, 2025	2.75	2.80	2.62	2.67	2.67	-5.65%	97,942
Jun 30, 2025	2.55	2.94	2.32	2.83	2.83	13.20%	238,720
Jun 27, 2025	2.40	2.55	2.40	2.50	2.50	3.69%	52,571
Jun 26, 2025	2.50	2.50	2.27	2.41	2.41	-4.97%	83,558
Jun 25, 2025	2.50	2.59	2.46	2.54	2.54	1.89%	44,712
Jun 24, 2025	2.60	2.60	2.45	2.49	2.49	0.24%	154,122
Jun 23, 2025	2.47	2.53	2.45	2.48	2.48	-1.70%	18,928
Jun 20, 2025	2.65	2.73	2.47	2.53	2.53	-7.27%	50,206
Jun 18, 2025	2.78	2.96	2.68	2.73	2.73	2.25%	113,106
Jun 17, 2025	2.45	2.75	2.44	2.67	2.67	5.84%	123,966
Jun 16, 2025	2.52	2.65	2.45	2.52	2.52	-0.08%	17,656
Jun 13, 2025	2.65	2.75	2.47	2.52	2.52	-8.03%	36,614
Jun 12, 2025	2.69	2.75	2.60	2.74	2.74	-1.44%	34,287
Jun 11, 2025	2.95	2.95	2.65	2.78	2.78	-6.08%	37,893
Jun 10, 2025	3.09	3.09	2.80	2.96	2.96	-4.24%	30,888
Jun 9, 2025	3.22	3.43	2.98	3.09	3.09	-6.22%	49,457
Jun 6, 2025	3.30	3.38	3.20	3.30	3.30	1.76%	15,162
Jun 5, 2025	3.25	3.30	3.16	3.24	3.24	-0.34%	18,514
Jun 4, 2025	3.20	3.30	3.15	3.25	3.25	0.87%	15,293