5 DAY PERFORMANCE
-4.03%
1 MONTH PERFORMANCE
+13.49%
3 MONTH PERFORMANCE
+5.93%
6 MONTH PERFORMANCE
-12.00%
YEAR-TO-DATE PERFORMANCE
+25.44%
1 YEAR PERFORMANCE
-23.53%
Ainos, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/15/2025 | $2.88 | $2.86 (-0.69%) | $2.88 | $2.78 | 43.80 K | $45.37 M |
07/14/2025 | $2.97 | $2.88 (-3.03%) | $2.97 | $2.82 | 38.20 K | $45.69 M |
07/11/2025 | $3.12 | $2.98 (-4.49%) | $3.13 | $2.82 | 83.83 K | $47.27 M |
07/10/2025 | $3.21 | $3.14 (-2.18%) | $3.23 | $3.10 | 21.31 K | $49.81 M |
07/09/2025 | $3.09 | $3.19 (3.24%) | $3.23 | $3.09 | 13.45 K | $50.60 M |
07/08/2025 | $3.34 | $3.09 (-7.49%) | $3.34 | $3.07 | 45.25 K | $49.02 M |
07/07/2025 | $3.24 | $3.30 (1.85%) | $3.30 | $3.13 | 51.02 K | $52.35 M |
07/03/2025 | $3.13 | $3.29 (5.11%) | $3.35 | $3.07 | 60.00 K | $52.19 M |
07/02/2025 | $2.67 | $3.19 (19.48%) | $3.20 | $2.65 | 191.25 K | $50.60 M |
07/01/2025 | $2.75 | $2.67 (-2.91%) | $2.80 | $2.62 | 97.94 K | $42.35 M |
06/30/2025 | $2.55 | $2.83 (10.98%) | $2.94 | $2.32 | 239.50 K | $44.89 M |
06/27/2025 | $2.40 | $2.50 (4.17%) | $2.55 | $2.40 | 52.57 K | $39.66 M |
06/26/2025 | $2.50 | $2.41 (-3.6%) | $2.50 | $2.27 | 83.56 K | $38.23 M |
06/25/2025 | $2.50 | $2.54 (1.6%) | $2.59 | $2.46 | 44.72 K | $40.29 M |
06/24/2025 | $2.60 | $2.49 (-4.23%) | $2.60 | $2.45 | 154.12 K | $39.50 M |
06/23/2025 | $2.47 | $2.48 (0.4%) | $2.53 | $2.45 | 18.93 K | $39.34 M |
06/20/2025 | $2.65 | $2.53 (-4.53%) | $2.73 | $2.47 | 50.21 K | $40.13 M |
06/18/2025 | $2.78 | $2.72 (-2.16%) | $2.96 | $2.68 | 113.11 K | $43.15 M |
06/17/2025 | $2.45 | $2.67 (8.98%) | $2.75 | $2.44 | 123.97 K | $42.35 M |
06/16/2025 | $2.52 | $2.52 (0%) | $2.65 | $2.45 | 17.66 K | $39.97 M |
06/13/2025 | $2.65 | $2.52 (-4.91%) | $2.75 | $2.47 | 36.61 K | $39.97 M |
06/12/2025 | $2.69 | $2.74 (1.86%) | $2.75 | $2.60 | 34.29 K | $43.46 M |
06/11/2025 | $2.95 | $2.78 (-5.76%) | $2.95 | $2.65 | 37.90 K | $44.10 M |
06/10/2025 | $3.09 | $2.96 (-4.21%) | $3.09 | $2.80 | 30.89 K | $46.95 M |
06/09/2025 | $3.22 | $3.09 (-4.04%) | $3.43 | $2.98 | 49.46 K | $49.02 M |
06/06/2025 | $3.30 | $3.30 (0%) | $3.38 | $3.20 | 15.16 K | $52.35 M |
06/05/2025 | $3.25 | $3.24 (-0.31%) | $3.30 | $3.16 | 18.51 K | $51.40 M |
06/04/2025 | $3.20 | $3.25 (1.56%) | $3.30 | $3.15 | 15.30 K | $51.55 M |
06/03/2025 | $3.15 | $3.22 (2.22%) | $3.35 | $3.08 | 47.30 K | $51.08 M |
06/02/2025 | $3.29 | $3.16 (-3.95%) | $3.50 | $3.14 | 36.93 K | $50.13 M |
05/30/2025 | $3.55 | $3.38 (-4.79%) | $3.55 | $2.95 | 68.97 K | $53.62 M |
05/29/2025 | $3.70 | $3.51 (-5.14%) | $3.75 | $3.36 | 96.14 K | $55.68 M |
05/28/2025 | $3.00 | $3.75 (25%) | $4.00 | $3.00 | 333.76 K | $59.49 M |
05/27/2025 | $2.60 | $3.04 (16.92%) | $3.05 | $2.50 | 206.50 K | $48.22 M |
05/23/2025 | $2.45 | $2.42 (-1.22%) | $2.48 | $2.21 | 51.10 K | $38.39 M |
05/22/2025 | $2.40 | $2.40 (0%) | $2.50 | $2.31 | 33.12 K | $38.07 M |
05/21/2025 | $2.60 | $2.42 (-6.92%) | $2.69 | $2.32 | 91.84 K | $38.39 M |
05/20/2025 | $2.61 | $2.65 (1.53%) | $2.69 | $2.61 | 38.70 K | $42.04 M |
05/19/2025 | $2.64 | $2.64 (0%) | $2.72 | $2.60 | 137.33 K | $41.88 M |
05/16/2025 | $2.69 | $2.72 (1.12%) | $2.82 | $2.69 | 37.32 K | $43.15 M |
05/15/2025 | $2.60 | $2.72 (4.62%) | $3.00 | $2.55 | 196.44 K | $43.15 M |
05/14/2025 | $2.70 | $2.65 (-1.85%) | $2.78 | $2.56 | 66.39 K | $42.04 M |
05/13/2025 | $2.80 | $2.70 (-3.57%) | $2.80 | $2.60 | 17.46 K | $42.83 M |
05/12/2025 | $2.80 | $2.75 (-1.79%) | $2.80 | $2.63 | 37.35 K | $43.62 M |
05/09/2025 | $2.67 | $2.70 (1.12%) | $2.75 | $2.60 | 27.30 K | $42.83 M |
05/08/2025 | $2.66 | $2.75 (3.38%) | $2.80 | $2.60 | 29.84 K | $43.62 M |
05/07/2025 | $2.69 | $2.70 (0.37%) | $2.80 | $2.55 | 22.68 K | $42.83 M |
05/06/2025 | $2.75 | $2.70 (-1.82%) | $2.85 | $2.69 | 27.85 K | $42.83 M |
05/05/2025 | $2.80 | $2.75 (-1.79%) | $2.87 | $2.65 | 30.42 K | $43.62 M |
05/02/2025 | $2.80 | $2.70 (-3.57%) | $2.80 | $2.62 | 26.42 K | $42.83 M |
05/01/2025 | $2.65 | $2.73 (3.02%) | $2.80 | $2.63 | 34.41 K | $43.31 M |
04/30/2025 | $2.65 | $2.65 (0%) | $2.70 | $2.56 | 55.66 K | $42.04 M |
04/29/2025 | $2.64 | $2.63 (-0.38%) | $2.74 | $2.63 | 6.47 K | $41.72 M |
04/28/2025 | $2.73 | $2.68 (-1.83%) | $2.77 | $2.65 | 10.21 K | $42.51 M |
04/25/2025 | $2.77 | $2.73 (-1.44%) | $2.83 | $2.70 | 16.45 K | $43.31 M |
04/24/2025 | $2.75 | $2.75 (0%) | $2.85 | $2.72 | 22.18 K | $43.62 M |
04/23/2025 | $2.71 | $2.75 (1.48%) | $2.81 | $2.70 | 7.09 K | $43.62 M |
04/22/2025 | $2.90 | $2.70 (-6.9%) | $2.95 | $2.62 | 21.36 K | $42.83 M |
04/21/2025 | $2.80 | $2.70 (-3.57%) | $2.85 | $2.60 | 28.79 K | $42.83 M |
04/17/2025 | $2.70 | $2.75 (1.85%) | $2.82 | $2.65 | 17.94 K | $43.62 M |
04/16/2025 | $2.70 | $2.70 (0%) | $2.75 | $2.67 | 15.61 K | $42.83 M |