5 DAY PERFORMANCE
-28.02%
1 MONTH PERFORMANCE
+46.34%
3 MONTH PERFORMANCE
-31.82%
6 MONTH PERFORMANCE
+476.92%
YEAR-TO-DATE PERFORMANCE
+201.81%
1 YEAR PERFORMANCE
+114.29%
Ainos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.18 | $0.15 (-16.61%) | $0.18 | $0.15 | 1.38 K | $11.12 M |
| 05/27/2025 | $0.13 | $0.12 (-7.97%) | $0.13 | $0.12 | 500 | $9.63 M |
| 05/23/2025 | $0.16 | $0.21 (30.25%) | $0.21 | $0.15 | 16.67 K | $7.68 M |
| 05/21/2025 | $0.12 | $0.14 (16.67%) | $0.16 | $0.10 | 2.50 K | $7.68 M |
| 05/20/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 600 | $8.39 M |
| 05/16/2025 | $0.15 | $0.15 (2.4%) | $0.15 | $0.15 | 1.84 K | $8.63 M |
| 05/13/2025 | $0.12 | $0.10 (-12.87%) | $0.13 | $0.10 | 4.99 K | $8.57 M |
| 05/12/2025 | $0.15 | $0.13 (-14.16%) | $0.15 | $0.13 | 3.01 K | $8.72 M |
| 05/09/2025 | $0.21 | $0.15 (-24.52%) | $0.21 | $0.15 | 7.12 K | $8.56 M |
| 05/08/2025 | $0.16 | $0.16 (-1.25%) | $0.26 | $0.14 | 4.72 K | $8.49 M |
| 05/07/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 103 | $8.32 M |
| 05/06/2025 | $0.25 | $0.23 (-8%) | $0.25 | $0.20 | 6.08 K | $8.33 M |
| 05/05/2025 | $0.11 | $0.26 (138.43%) | $0.31 | $0.11 | 223.71 K | $8.49 M |
| 05/02/2025 | $0.11 | $0.11 (-0.09%) | $0.11 | $0.11 | 2.13 K | $8.33 M |
| 05/01/2025 | $0.07 | $0.11 (56.57%) | $0.11 | $0.07 | 2.67 K | $8.41 M |
| 04/24/2025 | $0.11 | $0.10 (-5.96%) | $0.11 | $0.10 | 1.71 K | $8.49 M |
| 04/23/2025 | $0.09 | $0.11 (15.85%) | $0.11 | $0.07 | 7.37 K | $8.49 M |
| 04/21/2025 | $0.07 | $0.09 (20.94%) | $0.09 | $0.07 | 2.60 K | $8.32 M |
| 04/17/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 108 | $8.49 M |
| 04/16/2025 | $0.08 | $0.08 (6.65%) | $0.08 | $0.08 | 3.14 K | $8.33 M |
| 04/15/2025 | $0.09 | $0.08 (-9.49%) | $0.09 | $0.08 | 3.00 K | $8.18 M |
| 04/14/2025 | $0.09 | $0.09 (0%) | $0.10 | $0.07 | 12.08 K | $8.91 M |
| 04/11/2025 | $0.08 | $0.08 (-0.49%) | $0.08 | $0.06 | 8.14 K | $9.87 M |
| 04/08/2025 | $0.08 | $0.06 (-28.84%) | $0.08 | $0.06 | 12.09 K | $7.42 M |
| 04/04/2025 | $0.10 | $0.10 (-0.1%) | $0.10 | $0.10 | 1.21 K | $8.10 M |
| 04/03/2025 | $0.12 | $0.10 (-15.05%) | $0.12 | $0.10 | 2.81 K | $8.41 M |
| 04/01/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 238 | $7.49 M |
| 03/31/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 885 | $7.58 M |
| 03/28/2025 | $0.10 | $0.12 (19.3%) | $0.12 | $0.10 | 4.99 K | $7.87 M |
| 03/26/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 2.24 K | $8.05 M |
| 03/24/2025 | $0.13 | $0.11 (-15.92%) | $0.16 | $0.10 | 18.31 K | $8.32 M |
| 03/19/2025 | $0.16 | $0.17 (3.65%) | $0.19 | $0.15 | 5.30 K | $7.79 M |
| 03/18/2025 | $0.24 | $0.13 (-44.28%) | $0.24 | $0.13 | 17.04 K | $7.87 M |
| 03/17/2025 | $0.20 | $0.19 (-5.25%) | $0.20 | $0.15 | 16.10 K | $8.06 M |
| 03/14/2025 | $0.14 | $0.25 (84.04%) | $0.26 | $0.09 | 80.32 K | $8.04 M |
| 03/13/2025 | $0.11 | $0.18 (62.98%) | $0.24 | $0.11 | 44.98 K | $7.41 M |
| 03/12/2025 | $0.08 | $0.13 (57%) | $0.13 | $0.08 | 8.50 K | $7.10 M |
| 03/11/2025 | $0.09 | $0.09 (5.63%) | $0.12 | $0.09 | 7.67 K | $7.24 M |
| 03/06/2025 | $0.12 | $0.11 (-2.56%) | $0.12 | $0.11 | 282 | $7.33 M |
| 03/05/2025 | $0.08 | $0.08 (-0.25%) | $0.09 | $0.08 | 2.30 K | $7.59 M |
| 03/04/2025 | $0.10 | $0.08 (-14.95%) | $0.10 | $0.08 | 23.48 K | $7.55 M |
| 03/03/2025 | $0.23 | $0.09 (-59.52%) | $0.23 | $0.09 | 44.81 K | $7.51 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.
