Ainos, Inc. - Common Stock (AIMD)
3.3500
-0.0200 (-0.59%)
NASDAQ · Last Trade: Oct 31st, 11:55 AM EDT
Historical Prices For Ainos, Inc. - Common Stock (AIMD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2025 | 3.64 | 3.64 | 3.30 | 3.37 | 22,372 | 3.37 |
| 10/29/2025 | 3.70 | 3.70 | 3.59 | 3.64 | 14,792 | 3.64 |
| 10/28/2025 | 3.63 | 3.74 | 3.49 | 3.62 | 56,107 | 3.62 |
| 10/27/2025 | 3.70 | 3.72 | 3.55 | 3.60 | 14,057 | 3.60 |
| 10/24/2025 | 3.71 | 3.75 | 3.61 | 3.69 | 18,989 | 3.69 |
| 10/23/2025 | 3.39 | 3.75 | 3.39 | 3.62 | 35,058 | 3.62 |
| 10/22/2025 | 3.65 | 3.77 | 3.40 | 3.48 | 38,466 | 3.48 |
| 10/21/2025 | 3.89 | 3.95 | 3.63 | 3.63 | 40,611 | 3.63 |
| 10/20/2025 | 4.00 | 4.02 | 3.90 | 3.94 | 28,648 | 3.94 |
| 10/17/2025 | 4.01 | 4.03 | 3.91 | 3.97 | 35,491 | 3.97 |
| 10/16/2025 | 4.20 | 4.31 | 4.01 | 4.03 | 37,985 | 4.03 |
| 10/15/2025 | 4.20 | 4.44 | 4.18 | 4.25 | 130,548 | 4.25 |
| 10/14/2025 | 3.95 | 4.15 | 3.85 | 4.13 | 116,988 | 4.13 |
| 10/13/2025 | 3.77 | 4.00 | 3.75 | 3.94 | 51,839 | 3.94 |
| 10/10/2025 | 3.96 | 4.05 | 3.77 | 3.77 | 84,840 | 3.77 |
| 10/09/2025 | 4.05 | 4.05 | 3.90 | 3.95 | 36,569 | 3.95 |
| 10/08/2025 | 3.87 | 4.20 | 3.81 | 4.01 | 89,703 | 4.01 |
| 10/07/2025 | 3.86 | 3.94 | 3.81 | 3.87 | 94,552 | 3.87 |
| 10/06/2025 | 3.54 | 3.95 | 3.46 | 3.86 | 254,939 | 3.86 |
| 10/03/2025 | 3.59 | 3.64 | 3.51 | 3.53 | 25,124 | 3.53 |
| 10/02/2025 | 3.46 | 3.65 | 3.44 | 3.59 | 68,062 | 3.59 |
| 10/01/2025 | 3.44 | 3.48 | 3.41 | 3.45 | 26,377 | 3.45 |
| 9/30/2025 | 3.54 | 3.63 | 3.41 | 3.46 | 137,655 | 3.46 |
| 9/29/2025 | 3.41 | 3.49 | 3.40 | 3.48 | 23,576 | 3.48 |
| 9/26/2025 | 3.52 | 3.54 | 3.41 | 3.48 | 8,621 | 3.48 |
| 9/25/2025 | 3.49 | 3.61 | 3.40 | 3.51 | 28,313 | 3.51 |
| 9/24/2025 | 3.81 | 3.81 | 3.30 | 3.42 | 118,109 | 3.42 |
| 9/23/2025 | 3.77 | 3.83 | 3.73 | 3.74 | 55,073 | 3.74 |
| 9/22/2025 | 3.69 | 3.92 | 3.69 | 3.80 | 84,483 | 3.80 |
| 9/19/2025 | 3.54 | 3.82 | 3.54 | 3.76 | 102,371 | 3.76 |
| 9/18/2025 | 3.46 | 3.60 | 3.46 | 3.51 | 48,161 | 3.51 |
| 9/17/2025 | 3.39 | 3.60 | 3.39 | 3.43 | 86,626 | 3.43 |
| 9/16/2025 | 3.37 | 3.61 | 3.30 | 3.45 | 62,719 | 3.45 |
| 9/15/2025 | 3.47 | 3.60 | 3.36 | 3.40 | 45,704 | 3.40 |
| 9/12/2025 | 3.59 | 3.83 | 3.48 | 3.56 | 114,463 | 3.56 |
| 9/11/2025 | 3.42 | 3.66 | 3.42 | 3.61 | 97,518 | 3.61 |
| 9/10/2025 | 3.38 | 3.56 | 3.31 | 3.45 | 105,364 | 3.45 |
| 9/09/2025 | 3.56 | 3.61 | 3.28 | 3.38 | 87,758 | 3.38 |
| 9/08/2025 | 3.54 | 3.72 | 3.46 | 3.61 | 74,332 | 3.61 |
| 9/05/2025 | 3.47 | 3.57 | 3.39 | 3.49 | 72,142 | 3.49 |
| 9/04/2025 | 3.74 | 3.81 | 3.51 | 3.63 | 66,181 | 3.63 |
| 9/03/2025 | 3.68 | 3.75 | 3.62 | 3.74 | 53,957 | 3.74 |
| 9/02/2025 | 3.66 | 3.74 | 3.56 | 3.66 | 49,304 | 3.66 |
| 8/29/2025 | 4.04 | 4.10 | 3.79 | 3.82 | 63,697 | 3.82 |
| 8/28/2025 | 3.81 | 4.10 | 3.77 | 3.98 | 99,969 | 3.98 |
| 8/27/2025 | 4.13 | 4.19 | 3.77 | 3.80 | 103,696 | 3.80 |
| 8/26/2025 | 3.82 | 4.12 | 3.78 | 4.11 | 149,234 | 4.11 |
| 8/25/2025 | 3.57 | 3.84 | 3.52 | 3.84 | 240,926 | 3.84 |
| 8/22/2025 | 3.43 | 3.65 | 3.41 | 3.56 | 74,074 | 3.56 |
| 8/21/2025 | 3.40 | 3.52 | 3.36 | 3.46 | 68,921 | 3.46 |
| 8/20/2025 | 3.49 | 3.50 | 3.33 | 3.46 | 78,405 | 3.46 |
| 8/19/2025 | 3.35 | 3.43 | 3.28 | 3.34 | 77,485 | 3.34 |
| 8/18/2025 | 3.44 | 3.53 | 3.29 | 3.35 | 86,834 | 3.35 |
| 8/15/2025 | 3.86 | 3.90 | 3.43 | 3.46 | 165,067 | 3.46 |
| 8/14/2025 | 3.39 | 3.85 | 3.29 | 3.82 | 315,554 | 3.82 |
| 8/13/2025 | 3.28 | 3.44 | 3.25 | 3.36 | 216,522 | 3.36 |
| 8/12/2025 | 3.42 | 3.58 | 3.17 | 3.25 | 374,472 | 3.25 |
| 8/11/2025 | 3.12 | 3.35 | 3.05 | 3.26 | 256,990 | 3.26 |
| 8/08/2025 | 3.18 | 3.64 | 3.18 | 3.18 | 849,829 | 3.18 |
| 8/07/2025 | 2.95 | 3.30 | 2.90 | 3.25 | 1,336,280 | 3.25 |
| 8/06/2025 | 3.07 | 4.50 | 2.90 | 3.26 | 137,819,878 | 3.26 |
| 8/05/2025 | 2.45 | 2.45 | 2.25 | 2.33 | 112,889 | 2.33 |
| 8/04/2025 | 2.39 | 2.51 | 2.28 | 2.47 | 1,142,994 | 2.47 |
| 8/01/2025 | 2.56 | 2.60 | 2.45 | 2.46 | 33,629 | 2.46 |
| 7/31/2025 | 2.60 | 2.66 | 2.57 | 2.60 | 79,720 | 2.60 |