5 DAY PERFORMANCE
+0.75%
1 MONTH PERFORMANCE
-0.90%
3 MONTH PERFORMANCE
-14.96%
6 MONTH PERFORMANCE
+18.68%
YEAR-TO-DATE PERFORMANCE
+18.42%
1 YEAR PERFORMANCE
-46.53%
Ainos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.56 | $0.54 (-3.4%) | $0.56 | $0.52 | 125,315 | $8.33 M |
| 05/01/2025 | $0.53 | $0.55 (2.83%) | $0.56 | $0.53 | 172,032 | $8.41 M |
| 04/30/2025 | $0.53 | $0.53 (0.02%) | $0.54 | $0.51 | 278,316 | $8.18 M |
| 04/29/2025 | $0.53 | $0.53 (-0.27%) | $0.55 | $0.53 | 32,324 | $8.11 M |
| 04/28/2025 | $0.55 | $0.54 (-1.83%) | $0.55 | $0.53 | 51,033 | $8.27 M |
| 04/25/2025 | $0.55 | $0.55 (-1.59%) | $0.57 | $0.54 | 82,244 | $5.18 M |
| 04/24/2025 | $0.55 | $0.55 (0%) | $0.57 | $0.54 | 110,900 | $5.23 M |
| 04/23/2025 | $0.54 | $0.55 (1.66%) | $0.56 | $0.54 | 35,441 | $5.23 M |
| 04/22/2025 | $0.58 | $0.54 (-7.07%) | $0.59 | $0.52 | 106,800 | $5.12 M |
| 04/21/2025 | $0.56 | $0.54 (-3.75%) | $0.57 | $0.52 | 143,927 | $5.12 M |
| 04/17/2025 | $0.54 | $0.55 (1.85%) | $0.56 | $0.53 | 89,715 | $5.23 M |
| 04/16/2025 | $0.54 | $0.54 (0.02%) | $0.55 | $0.53 | 78,038 | $5.13 M |
| 04/15/2025 | $0.58 | $0.53 (-8.62%) | $0.61 | $0.51 | 200,536 | $5.04 M |
| 04/14/2025 | $0.65 | $0.58 (-11.11%) | $0.65 | $0.55 | 560,506 | $5.49 M |
| 04/11/2025 | $0.55 | $0.64 (17.43%) | $0.65 | $0.53 | 1.27 M | $6.08 M |
| 04/10/2025 | $0.53 | $0.52 (-1.33%) | $0.53 | $0.50 | 128,321 | $4.94 M |
| 04/09/2025 | $0.48 | $0.50 (5.2%) | $0.50 | $0.45 | 99,345 | $4.77 M |
| 04/08/2025 | $0.54 | $0.48 (-10.15%) | $0.54 | $0.48 | 135,900 | $4.57 M |
| 04/07/2025 | $0.50 | $0.50 (-0.5%) | $0.52 | $0.48 | 111,600 | $4.73 M |
| 04/04/2025 | $0.51 | $0.53 (3.55%) | $0.55 | $0.50 | 149,583 | $4.99 M |
| 04/03/2025 | $0.53 | $0.54 (3.38%) | $0.55 | $0.48 | 233,106 | $5.18 M |
| 04/02/2025 | $0.50 | $0.54 (7%) | $0.55 | $0.48 | 277,500 | $5.08 M |
| 04/01/2025 | $0.51 | $0.49 (-4.86%) | $0.52 | $0.48 | 58,600 | $4.61 M |
| 03/31/2025 | $0.51 | $0.49 (-3.69%) | $0.52 | $0.46 | 98,015 | $4.67 M |
| 03/28/2025 | $0.50 | $0.51 (1.63%) | $0.53 | $0.50 | 38,588 | $4.85 M |
| 03/27/2025 | $0.54 | $0.52 (-2.8%) | $0.55 | $0.50 | 41,453 | $4.94 M |
| 03/26/2025 | $0.54 | $0.52 (-2.71%) | $0.55 | $0.51 | 96,435 | $4.96 M |
| 03/25/2025 | $0.52 | $0.55 (6.59%) | $0.55 | $0.52 | 117,413 | $5.23 M |
| 03/24/2025 | $0.54 | $0.54 (-0.19%) | $0.55 | $0.51 | 81,200 | $5.12 M |
| 03/21/2025 | $0.55 | $0.53 (-2.75%) | $0.57 | $0.51 | 149,837 | $5.04 M |
| 03/20/2025 | $0.50 | $0.52 (4.02%) | $0.52 | $0.47 | 53,826 | $4.94 M |
| 03/19/2025 | $0.49 | $0.51 (2.43%) | $0.52 | $0.49 | 13,116 | $4.80 M |
| 03/18/2025 | $0.54 | $0.51 (-5.57%) | $0.54 | $0.50 | 44,825 | $4.85 M |
| 03/17/2025 | $0.54 | $0.52 (-2.74%) | $0.55 | $0.50 | 176,922 | $4.96 M |
| 03/14/2025 | $0.48 | $0.52 (7.47%) | $0.52 | $0.47 | 75,325 | $4.95 M |
| 03/13/2025 | $0.46 | $0.48 (4.12%) | $0.49 | $0.46 | 104,037 | $4.56 M |
| 03/12/2025 | $0.47 | $0.46 (-1.12%) | $0.47 | $0.44 | 123,618 | $4.37 M |
| 03/11/2025 | $0.45 | $0.47 (4.1%) | $0.47 | $0.42 | 233,400 | $4.46 M |
| 03/10/2025 | $0.48 | $0.46 (-3.32%) | $0.50 | $0.46 | 221,942 | $4.37 M |
| 03/07/2025 | $0.48 | $0.49 (2.95%) | $0.49 | $0.45 | 1.09 M | $4.65 M |
| 03/06/2025 | $0.50 | $0.48 (-5.38%) | $0.53 | $0.47 | 107,000 | $4.51 M |
| 03/05/2025 | $0.51 | $0.49 (-4.21%) | $0.63 | $0.46 | 1.21 M | $4.68 M |
| 03/04/2025 | $0.51 | $0.49 (-3.13%) | $0.53 | $0.47 | 143,500 | $4.65 M |
| 03/03/2025 | $0.59 | $0.49 (-17.32%) | $0.59 | $0.45 | 146,889 | $4.63 M |
| 02/28/2025 | $0.58 | $0.53 (-7.22%) | $0.58 | $0.50 | 135,300 | $5.07 M |
| 02/27/2025 | $0.60 | $0.56 (-7.17%) | $0.60 | $0.54 | 86,725 | $5.29 M |
| 02/26/2025 | $0.58 | $0.57 (-1.31%) | $0.60 | $0.55 | 283,211 | $5.42 M |
| 02/25/2025 | $0.60 | $0.57 (-4.27%) | $0.60 | $0.55 | 119,200 | $5.44 M |
| 02/24/2025 | $0.62 | $0.61 (-1.45%) | $0.65 | $0.59 | 70,600 | $5.82 M |
| 02/21/2025 | $0.64 | $0.62 (-3.82%) | $0.64 | $0.61 | 85,700 | $5.89 M |
| 02/20/2025 | $0.66 | $0.63 (-4.01%) | $0.66 | $0.56 | 279,751 | $6.01 M |
| 02/19/2025 | $0.68 | $0.66 (-2.22%) | $0.69 | $0.65 | 55,169 | $6.27 M |
| 02/18/2025 | $0.73 | $0.67 (-7.3%) | $0.74 | $0.67 | 102,043 | $6.40 M |
| 02/14/2025 | $0.75 | $0.74 (-1.47%) | $0.75 | $0.71 | 148,613 | $7.02 M |
| 02/13/2025 | $0.67 | $0.73 (8.96%) | $0.77 | $0.66 | 369,739 | $6.94 M |
| 02/12/2025 | $0.63 | $0.67 (7.01%) | $0.71 | $0.57 | 449,606 | $6.39 M |
| 02/11/2025 | $0.59 | $0.60 (1.69%) | $0.62 | $0.59 | 41,894 | $5.70 M |
| 02/10/2025 | $0.60 | $0.59 (-0.44%) | $0.62 | $0.56 | 127,823 | $5.63 M |
| 02/07/2025 | $0.60 | $0.62 (3.65%) | $0.64 | $0.59 | 120,616 | $5.89 M |
| 02/06/2025 | $0.62 | $0.59 (-4.23%) | $0.63 | $0.57 | 120,807 | $5.60 M |
| 02/05/2025 | $0.63 | $0.62 (-2.22%) | $0.63 | $0.58 | 92,087 | $5.85 M |
| 02/04/2025 | $0.62 | $0.64 (2.37%) | $0.65 | $0.62 | 103,936 | $6.04 M |
| 02/03/2025 | $0.63 | $0.64 (1.11%) | $0.67 | $0.61 | 89,400 | $6.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
