5 DAY PERFORMANCE
+6.41%
1 MONTH PERFORMANCE
+4.26%
3 MONTH PERFORMANCE
-9.14%
6 MONTH PERFORMANCE
-43.20%
YEAR-TO-DATE PERFORMANCE
-76.59%
1 YEAR PERFORMANCE
-75.51%
Ainos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.47 | $0.48 (2.02%) | $0.48 | $0.44 | 85,458 | $5.40 M |
| 12/24/2024 | $0.45 | $0.47 (3.84%) | $0.48 | $0.43 | 87,028 | $5.27 M |
| 12/23/2024 | $0.43 | $0.47 (9.3%) | $0.50 | $0.43 | 77,700 | $5.30 M |
| 12/20/2024 | $0.45 | $0.45 (0.47%) | $0.46 | $0.44 | 35,235 | $5.09 M |
| 12/19/2024 | $0.48 | $0.44 (-7.68%) | $0.48 | $0.44 | 80,894 | $4.96 M |
| 12/18/2024 | $0.45 | $0.46 (1.09%) | $0.53 | $0.44 | 840,317 | $5.13 M |
| 12/17/2024 | $0.43 | $0.44 (2.32%) | $0.47 | $0.42 | 16,618 | $4.97 M |
| 12/16/2024 | $0.43 | $0.43 (0.99%) | $0.47 | $0.43 | 53,148 | $4.85 M |
| 12/13/2024 | $0.47 | $0.44 (-6.38%) | $0.48 | $0.44 | 25,400 | $4.96 M |
| 12/12/2024 | $0.44 | $0.47 (7.83%) | $0.47 | $0.44 | 73,514 | $5.36 M |
| 12/11/2024 | $0.45 | $0.47 (4.13%) | $0.47 | $0.43 | 90,500 | $5.29 M |
| 12/10/2024 | $0.43 | $0.44 (2.66%) | $0.45 | $0.43 | 85,700 | $5.01 M |
| 12/09/2024 | $0.42 | $0.43 (2.27%) | $0.45 | $0.41 | 73,900 | $4.88 M |
| 12/06/2024 | $0.43 | $0.43 (-0.02%) | $0.43 | $0.42 | 21,821 | $4.85 M |
| 12/05/2024 | $0.44 | $0.43 (-1.61%) | $0.44 | $0.42 | 26,227 | $4.83 M |
| 12/04/2024 | $0.44 | $0.44 (0.11%) | $0.45 | $0.43 | 33,921 | $4.94 M |
| 12/03/2024 | $0.43 | $0.44 (1.79%) | $0.46 | $0.42 | 60,900 | $4.94 M |
| 12/02/2024 | $0.47 | $0.43 (-7.92%) | $0.48 | $0.42 | 901,902 | $4.85 M |
| 11/29/2024 | $0.45 | $0.47 (4.18%) | $0.48 | $0.43 | 93,900 | $5.29 M |
| 11/27/2024 | $0.48 | $0.48 (-0.42%) | $0.48 | $0.45 | 28,797 | $5.38 M |
| 11/26/2024 | $0.47 | $0.46 (-1.83%) | $0.48 | $0.45 | 31,625 | $5.19 M |
| 11/25/2024 | $0.44 | $0.45 (2.57%) | $0.48 | $0.44 | 25,000 | $5.09 M |
| 11/22/2024 | $0.48 | $0.47 (-2.12%) | $0.48 | $0.43 | 27,624 | $5.25 M |
| 11/21/2024 | $0.42 | $0.44 (5.86%) | $0.49 | $0.42 | 142,203 | $5.02 M |
| 11/20/2024 | $0.43 | $0.43 (0.94%) | $0.44 | $0.41 | 59,200 | $4.85 M |
| 11/19/2024 | $0.43 | $0.43 (-1.16%) | $0.44 | $0.42 | 85,330 | $4.80 M |
| 11/18/2024 | $0.44 | $0.43 (-1.82%) | $0.44 | $0.43 | 29,000 | $4.86 M |
| 11/15/2024 | $0.46 | $0.44 (-4.36%) | $0.46 | $0.40 | 162,473 | $4.95 M |
| 11/14/2024 | $0.49 | $0.48 (-1.15%) | $0.49 | $0.46 | 61,459 | $5.43 M |
| 11/13/2024 | $0.52 | $0.49 (-5.48%) | $0.52 | $0.47 | 176,206 | $5.54 M |
| 11/12/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.47 | 48,800 | $5.61 M |
| 11/11/2024 | $0.46 | $0.50 (8.41%) | $0.50 | $0.46 | 258,976 | $5.64 M |
| 11/08/2024 | $0.48 | $0.48 (0.36%) | $0.50 | $0.44 | 1.21 M | $5.41 M |
| 11/07/2024 | $0.46 | $0.48 (3.96%) | $0.49 | $0.46 | 170,505 | $5.39 M |
| 11/06/2024 | $0.43 | $0.51 (17.44%) | $0.52 | $0.41 | 805,111 | $5.70 M |
| 11/05/2024 | $0.44 | $0.44 (0.09%) | $0.46 | $0.43 | 42,735 | $4.97 M |
| 11/04/2024 | $0.44 | $0.44 (-0.23%) | $0.46 | $0.44 | 30,700 | $4.96 M |
| 11/01/2024 | $0.46 | $0.46 (-1.3%) | $0.47 | $0.44 | 39,424 | $5.13 M |
| 10/31/2024 | $0.48 | $0.47 (-3.19%) | $0.50 | $0.40 | 243,222 | $5.28 M |
| 10/30/2024 | $0.51 | $0.48 (-4.32%) | $0.52 | $0.47 | 248,400 | $5.45 M |
| 10/29/2024 | $0.53 | $0.50 (-4.84%) | $0.55 | $0.48 | 174,822 | $5.69 M |
| 10/28/2024 | $0.57 | $0.55 (-4.39%) | $0.57 | $0.53 | 80,900 | $6.15 M |
| 10/25/2024 | $0.53 | $0.56 (5.26%) | $0.58 | $0.53 | 156,724 | $6.32 M |
| 10/24/2024 | $0.54 | $0.54 (-0.04%) | $0.57 | $0.51 | 189,625 | $6.09 M |
| 10/23/2024 | $0.56 | $0.54 (-3.91%) | $0.58 | $0.54 | 223,309 | $6.09 M |
| 10/22/2024 | $0.56 | $0.56 (0.36%) | $0.57 | $0.51 | 281,844 | $6.34 M |
| 10/21/2024 | $0.55 | $0.57 (3.45%) | $0.62 | $0.55 | 505,500 | $6.42 M |
| 10/18/2024 | $0.54 | $0.55 (2.19%) | $0.57 | $0.53 | 147,842 | $6.20 M |
| 10/17/2024 | $0.52 | $0.55 (6.29%) | $0.59 | $0.51 | 760,100 | $6.17 M |
| 10/16/2024 | $0.48 | $0.53 (8.88%) | $0.54 | $0.48 | 529,400 | $5.93 M |
| 10/15/2024 | $0.47 | $0.49 (2.75%) | $0.49 | $0.47 | 45,915 | $5.47 M |
| 10/14/2024 | $0.46 | $0.49 (6.24%) | $0.49 | $0.46 | 67,443 | $5.49 M |
| 10/11/2024 | $0.48 | $0.47 (-2.49%) | $0.50 | $0.47 | 211,221 | $5.30 M |
| 10/10/2024 | $0.48 | $0.50 (3.69%) | $0.50 | $0.48 | 48,500 | $5.64 M |
| 10/09/2024 | $0.49 | $0.48 (-2.23%) | $0.51 | $0.48 | 89,607 | $5.44 M |
| 10/08/2024 | $0.49 | $0.52 (5.1%) | $0.52 | $0.49 | 68,000 | $5.81 M |
| 10/07/2024 | $0.48 | $0.49 (2.49%) | $0.51 | $0.48 | 157,634 | $5.53 M |
| 10/04/2024 | $0.55 | $0.49 (-9.89%) | $0.55 | $0.47 | 149,770 | $5.56 M |
| 10/03/2024 | $0.56 | $0.54 (-3.23%) | $0.56 | $0.48 | 395,749 | $6.09 M |
| 10/02/2024 | $0.49 | $0.55 (13.81%) | $0.56 | $0.48 | 1.69 M | $6.23 M |
| 10/01/2024 | $0.47 | $0.48 (3.04%) | $0.49 | $0.47 | 126,902 | $5.46 M |
| 09/30/2024 | $0.47 | $0.48 (1.89%) | $0.50 | $0.47 | 205,887 | $5.40 M |
| 09/27/2024 | $0.50 | $0.50 (-0.62%) | $0.51 | $0.49 | 192,200 | $5.64 M |
| 09/26/2024 | $0.53 | $0.53 (-1.16%) | $0.55 | $0.51 | 438,200 | $5.96 M |