-
5 DAY PERFORMANCE
+7.06% -
1 MONTH PERFORMANCE
-16.37% -
3 MONTH PERFORMANCE
-27.24% -
6 MONTH PERFORMANCE
-52.05% -
YEAR-TO-DATE PERFORMANCE
-77.07% -
1 YEAR PERFORMANCE
-84.20%
Ainos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.48 | $0.47 (-2.12%) | $0.48 | $0.43 | 27,068 | $5.11 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 |
| 09/25/2024 | $0.51 | $0.57 (11.59%) | $0.60 | $0.46 | 10.72 M | $6.43 M |
| 09/24/2024 | $0.49 | $0.48 (-1.63%) | $0.51 | $0.47 | 65,300 | $5.44 M |
| 09/23/2024 | $0.48 | $0.47 (-1.07%) | $0.51 | $0.47 | 72,000 | $5.30 M |
| 09/20/2024 | $0.50 | $0.47 (-7%) | $0.50 | $0.47 | 90,600 | $5.24 M |
| 09/19/2024 | $0.48 | $0.49 (2.28%) | $0.50 | $0.48 | 24,904 | $5.56 M |
| 09/18/2024 | $0.50 | $0.48 (-2.74%) | $0.50 | $0.47 | 35,605 | $5.45 M |
| 09/17/2024 | $0.49 | $0.48 (-1.9%) | $0.50 | $0.45 | 197,400 | $5.42 M |
| 09/16/2024 | $0.53 | $0.50 (-5.64%) | $0.54 | $0.48 | 146,700 | $5.66 M |
| 09/13/2024 | $0.52 | $0.53 (1.88%) | $0.53 | $0.51 | 27,100 | $5.98 M |
| 09/12/2024 | $0.53 | $0.52 (-2.45%) | $0.54 | $0.51 | 32,271 | $5.83 M |
| 09/11/2024 | $0.56 | $0.52 (-6.98%) | $0.56 | $0.51 | 40,500 | $5.87 M |
| 09/10/2024 | $0.54 | $0.54 (-0.81%) | $0.56 | $0.52 | 56,400 | $6.07 M |
| 09/09/2024 | $0.55 | $0.53 (-3.45%) | $0.59 | $0.52 | 109,792 | $5.99 M |
| 09/06/2024 | $0.57 | $0.55 (-3.7%) | $0.60 | $0.53 | 60,000 | $6.19 M |
| 09/05/2024 | $0.58 | $0.57 (-1.89%) | $0.60 | $0.56 | 44,122 | $6.43 M |
| 09/04/2024 | $0.60 | $0.61 (0.86%) | $0.61 | $0.57 | 35,749 | $6.88 M |
| 09/03/2024 | $0.60 | $0.62 (3%) | $0.63 | $0.59 | 128,324 | $6.98 M |
| 08/30/2024 | $0.63 | $0.64 (1.59%) | $0.67 | $0.62 | 12,652 | $7.22 M |
| 08/29/2024 | $0.63 | $0.64 (1.06%) | $0.64 | $0.61 | 29,700 | $7.20 M |
| 08/28/2024 | $0.66 | $0.63 (-4.92%) | $0.66 | $0.63 | 29,620 | $7.12 M |
| 08/27/2024 | $0.68 | $0.65 (-3.11%) | $0.68 | $0.62 | 46,800 | $7.38 M |
| 08/26/2024 | $0.63 | $0.68 (7.78%) | $0.68 | $0.63 | 70,200 | $7.66 M |
| 08/23/2024 | $0.66 | $0.64 (-2.74%) | $0.66 | $0.60 | 63,507 | $7.22 M |
| 08/22/2024 | $0.66 | $0.65 (-1.82%) | $0.66 | $0.63 | 66,000 | $7.29 M |