5 DAY PERFORMANCE
-20.00%
1 MONTH PERFORMANCE
-45.99%
3 MONTH PERFORMANCE
+6.47%
6 MONTH PERFORMANCE
-24.10%
YEAR-TO-DATE PERFORMANCE
-9.76%
1 YEAR PERFORMANCE
-40.80%
Ainos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.72 | 22.12 K | $10.43 M |
| 06/25/2026 | $1.82 | $1.80 (-1.1%) | $1.90 | $1.80 | 8.30 K | $10.86 M |
| 06/24/2026 | $1.88 | $1.80 (-4.26%) | $2.01 | $1.80 | 25.86 K | $10.86 M |
| 06/23/2026 | $1.85 | $1.85 (0%) | $1.90 | $1.85 | 19.61 K | $11.16 M |
| 06/22/2026 | $1.84 | $1.86 (1.09%) | $2.04 | $1.83 | 45.73 K | $11.22 M |
| 06/18/2026 | $2.10 | $1.83 (-12.86%) | $2.11 | $1.83 | 65.24 K | $11.04 M |
| 06/17/2026 | $1.91 | $2.04 (6.81%) | $2.16 | $1.91 | 43.40 K | $12.30 M |
| 06/16/2026 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.84 | 44.20 K | $11.34 M |
| 06/15/2026 | $1.91 | $1.84 (-3.66%) | $2.01 | $1.83 | 56.96 K | $11.10 M |
| 06/12/2026 | $1.91 | $1.91 (0%) | $1.99 | $1.82 | 25.90 K | $11.52 M |
| 06/11/2026 | $1.95 | $1.92 (-1.54%) | $1.98 | $1.82 | 50.52 K | $11.58 M |
| 06/10/2026 | $1.99 | $1.89 (-5.03%) | $2.05 | $1.86 | 27.10 K | $11.40 M |
| 06/09/2026 | $2.06 | $2.04 (-0.97%) | $2.10 | $1.87 | 120.50 K | $12.30 M |
| 06/08/2026 | $2.00 | $2.05 (2.5%) | $2.36 | $1.96 | 83.60 K | $12.36 M |
| 06/05/2026 | $2.17 | $1.95 (-10.14%) | $2.19 | $1.78 | 100.90 K | $11.76 M |
| 06/04/2026 | $2.14 | $2.23 (4.21%) | $2.24 | $2.10 | 53.85 K | $13.45 M |
| 06/03/2026 | $2.36 | $2.20 (-6.78%) | $2.42 | $2.09 | 48.82 K | $13.27 M |
| 06/02/2026 | $2.27 | $2.36 (3.96%) | $2.38 | $2.16 | 64.00 K | $14.23 M |
| 06/01/2026 | $2.44 | $2.33 (-4.51%) | $2.45 | $2.20 | 109.20 K | $14.05 M |
| 05/29/2026 | $2.79 | $2.38 (-14.7%) | $3.03 | $2.30 | 341.20 K | $14.36 M |
| 05/28/2026 | $2.50 | $2.74 (9.6%) | $2.96 | $2.43 | 461.94 K | $16.53 M |
| 05/27/2026 | $2.37 | $2.56 (8.02%) | $2.84 | $1.95 | 1.88 M | $15.44 M |
| 05/26/2026 | $1.53 | $3.16 (106.54%) | $3.88 | $1.47 | 17.18 M | $19.06 M |
| 05/22/2026 | $1.54 | $1.53 (-0.65%) | $1.59 | $1.46 | 333.17 K | $9.23 M |
| 05/21/2026 | $1.48 | $1.58 (6.76%) | $1.58 | $1.48 | 28.19 K | $9.53 M |
| 05/20/2026 | $1.55 | $1.50 (-3.23%) | $1.57 | $1.45 | 37.61 K | $9.05 M |
| 05/19/2026 | $1.68 | $1.55 (-7.74%) | $1.68 | $1.51 | 42.20 K | $9.35 M |
| 05/18/2026 | $1.70 | $1.66 (-2.35%) | $1.74 | $1.63 | 19.40 K | $10.01 M |
| 05/15/2026 | $1.72 | $1.70 (-1.16%) | $1.75 | $1.70 | 5.76 K | $10.25 M |
| 05/14/2026 | $1.75 | $1.72 (-1.71%) | $1.78 | $1.71 | 45.60 K | $10.37 M |
| 05/13/2026 | $1.67 | $1.71 (2.4%) | $1.75 | $1.65 | 31.55 K | $10.31 M |
| 05/12/2026 | $1.74 | $1.68 (-3.45%) | $1.74 | $1.68 | 16.22 K | $10.13 M |
| 05/11/2026 | $1.69 | $1.74 (2.96%) | $1.76 | $1.67 | 16.73 K | $10.49 M |
| 05/08/2026 | $1.77 | $1.70 (-3.95%) | $1.77 | $1.70 | 5.55 K | $10.25 M |
| 05/07/2026 | $1.74 | $1.75 (0.57%) | $1.79 | $1.74 | 5.20 K | $10.56 M |
| 05/06/2026 | $1.74 | $1.77 (1.72%) | $1.78 | $1.68 | 10.10 K | $10.68 M |
| 05/05/2026 | $1.70 | $1.73 (1.76%) | $1.78 | $1.70 | 3.54 K | $10.43 M |
| 05/04/2026 | $1.73 | $1.71 (-1.16%) | $1.76 | $1.71 | 12.10 K | $10.31 M |
| 05/01/2026 | $1.74 | $1.72 (-1.15%) | $1.80 | $1.69 | 12.94 K | $10.37 M |
| 04/30/2026 | $1.72 | $1.74 (1.16%) | $1.80 | $1.66 | 27.30 K | $10.49 M |
| 04/29/2026 | $1.89 | $1.72 (-8.99%) | $1.89 | $1.72 | 23.60 K | $10.37 M |
| 04/28/2026 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.78 | 10.23 K | $10.86 M |
| 04/27/2026 | $1.82 | $1.84 (1.1%) | $1.85 | $1.77 | 13.73 K | $11.10 M |
| 04/24/2026 | $1.82 | $1.77 (-2.75%) | $1.84 | $1.75 | 14.93 K | $10.68 M |
| 04/23/2026 | $1.85 | $1.78 (-3.78%) | $1.92 | $1.78 | 26.30 K | $10.74 M |
| 04/22/2026 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.82 | 11.52 K | $11.16 M |
| 04/21/2026 | $1.82 | $1.88 (3.3%) | $1.94 | $1.81 | 12.22 K | $11.34 M |
| 04/20/2026 | $1.91 | $1.79 (-6.28%) | $1.91 | $1.77 | 19.71 K | $10.80 M |
| 04/17/2026 | $1.66 | $1.97 (18.67%) | $1.97 | $1.66 | 113.64 K | $11.88 M |
| 04/16/2026 | $1.61 | $1.66 (3.11%) | $1.66 | $1.54 | 16.73 K | $10.01 M |
| 04/15/2026 | $1.67 | $1.61 (-3.59%) | $1.67 | $1.57 | 24.57 K | $9.71 M |
| 04/14/2026 | $1.64 | $1.65 (0.61%) | $1.66 | $1.55 | 17.64 K | $9.95 M |
| 04/13/2026 | $1.61 | $1.64 (1.86%) | $1.68 | $1.59 | 8.95 K | $9.89 M |
| 04/10/2026 | $1.71 | $1.62 (-5.26%) | $1.72 | $1.61 | 9.84 K | $9.77 M |
| 04/09/2026 | $1.71 | $1.69 (-1.17%) | $1.71 | $1.61 | 21.00 K | $10.19 M |
| 04/08/2026 | $1.73 | $1.65 (-4.62%) | $1.84 | $1.58 | 164.94 K | $9.95 M |
| 04/07/2026 | $1.47 | $1.48 (0.68%) | $1.49 | $1.42 | 16.04 K | $8.93 M |
| 04/06/2026 | $1.49 | $1.49 (0%) | $1.54 | $1.42 | 25.29 K | $8.99 M |
| 04/02/2026 | $1.44 | $1.44 (0%) | $1.45 | $1.42 | 5.81 K | $8.69 M |
| 04/01/2026 | $1.43 | $1.44 (0.7%) | $1.45 | $1.39 | 9.56 K | $8.69 M |
| 03/31/2026 | $1.33 | $1.39 (4.51%) | $1.43 | $1.31 | 15.04 K | $8.38 M |
| 03/30/2026 | $1.36 | $1.35 (-0.74%) | $1.44 | $1.35 | 18.84 K | $8.14 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.
