5 DAY PERFORMANCE
+67.69%
1 MONTH PERFORMANCE
+12.33%
3 MONTH PERFORMANCE
+86.36%
6 MONTH PERFORMANCE
+54.78%
YEAR-TO-DATE PERFORMANCE
+79.82%
1 YEAR PERFORMANCE
-39.71%
Ainos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.46 | $0.49 (6.05%) | $0.49 | $0.47 | 95,297 | $4.65 M |
| 03/12/2025 | $0.47 | $0.46 (-1.12%) | $0.47 | $0.44 | 123,618 | $4.37 M |
| 03/11/2025 | $0.45 | $0.47 (4.1%) | $0.47 | $0.42 | 233,400 | $4.46 M |
| 03/10/2025 | $0.48 | $0.46 (-3.32%) | $0.50 | $0.46 | 221,942 | $4.37 M |
| 03/07/2025 | $0.48 | $0.49 (2.95%) | $0.49 | $0.45 | 1.09 M | $4.65 M |
| 03/06/2025 | $0.50 | $0.48 (-5.38%) | $0.53 | $0.47 | 107,000 | $4.51 M |
| 03/05/2025 | $0.51 | $0.49 (-4.21%) | $0.63 | $0.46 | 1.21 M | $4.68 M |
| 03/04/2025 | $0.51 | $0.49 (-3.13%) | $0.53 | $0.47 | 143,500 | $4.65 M |
| 03/03/2025 | $0.59 | $0.49 (-17.32%) | $0.59 | $0.45 | 146,889 | $5.49 M |
| 02/28/2025 | $0.58 | $0.53 (-7.22%) | $0.58 | $0.50 | 135,300 | $6.02 M |
| 02/27/2025 | $0.60 | $0.56 (-7.17%) | $0.60 | $0.54 | 86,725 | $6.28 M |
| 02/26/2025 | $0.58 | $0.57 (-1.31%) | $0.60 | $0.55 | 283,211 | $6.43 M |
| 02/25/2025 | $0.60 | $0.57 (-4.27%) | $0.60 | $0.55 | 119,200 | $6.45 M |
| 02/24/2025 | $0.62 | $0.61 (-1.45%) | $0.65 | $0.59 | 70,600 | $6.90 M |
| 02/21/2025 | $0.64 | $0.62 (-3.82%) | $0.64 | $0.61 | 85,700 | $7.00 M |
| 02/20/2025 | $0.66 | $0.63 (-4.01%) | $0.66 | $0.56 | 279,751 | $7.13 M |
| 02/19/2025 | $0.68 | $0.66 (-2.22%) | $0.69 | $0.65 | 55,169 | $7.44 M |
| 02/18/2025 | $0.73 | $0.67 (-7.3%) | $0.74 | $0.67 | 102,043 | $7.59 M |
| 02/14/2025 | $0.75 | $0.74 (-1.47%) | $0.75 | $0.71 | 148,613 | $8.34 M |
| 02/13/2025 | $0.67 | $0.73 (8.96%) | $0.77 | $0.66 | 369,739 | $8.23 M |
| 02/12/2025 | $0.63 | $0.67 (7.01%) | $0.71 | $0.57 | 449,606 | $7.58 M |
| 02/11/2025 | $0.59 | $0.60 (1.69%) | $0.62 | $0.59 | 41,894 | $6.77 M |
| 02/10/2025 | $0.60 | $0.59 (-0.44%) | $0.62 | $0.56 | 127,823 | $6.68 M |
| 02/07/2025 | $0.60 | $0.62 (3.65%) | $0.64 | $0.59 | 120,616 | $6.99 M |
| 02/06/2025 | $0.62 | $0.59 (-4.23%) | $0.63 | $0.57 | 120,807 | $6.64 M |
| 02/05/2025 | $0.63 | $0.62 (-2.22%) | $0.63 | $0.58 | 92,087 | $6.95 M |
| 02/04/2025 | $0.62 | $0.64 (2.37%) | $0.65 | $0.62 | 103,936 | $7.17 M |
| 02/03/2025 | $0.63 | $0.64 (1.11%) | $0.67 | $0.61 | 89,400 | $7.16 M |
| 01/31/2025 | $0.67 | $0.68 (1.49%) | $0.69 | $0.64 | 95,575 | $7.67 M |
| 01/30/2025 | $0.71 | $0.68 (-3.64%) | $0.72 | $0.64 | 179,300 | $7.69 M |
| 01/29/2025 | $0.72 | $0.71 (-1.42%) | $0.73 | $0.70 | 138,213 | $8.01 M |
| 01/28/2025 | $0.81 | $0.74 (-8.71%) | $0.82 | $0.72 | 219,927 | $8.35 M |
| 01/27/2025 | $0.75 | $0.81 (7.97%) | $0.87 | $0.71 | 1.41 M | $9.14 M |
| 01/24/2025 | $0.79 | $0.80 (1.14%) | $0.82 | $0.76 | 325,312 | $9.01 M |
| 01/23/2025 | $0.75 | $0.80 (6.25%) | $0.95 | $0.71 | 1.68 M | $9.01 M |
| 01/22/2025 | $0.61 | $0.73 (20.96%) | $0.76 | $0.55 | 1.15 M | $8.25 M |
| 01/21/2025 | $0.63 | $0.62 (-2.07%) | $0.66 | $0.60 | 497,400 | $6.94 M |
| 01/17/2025 | $0.67 | $0.63 (-6.63%) | $0.67 | $0.61 | 220,300 | $7.06 M |
| 01/16/2025 | $0.65 | $0.65 (0.26%) | $0.67 | $0.61 | 179,121 | $7.33 M |
| 01/15/2025 | $0.69 | $0.67 (-3.14%) | $0.70 | $0.63 | 180,245 | $7.54 M |
| 01/14/2025 | $0.59 | $0.70 (19.05%) | $0.77 | $0.58 | 1.22 M | $7.90 M |
| 01/13/2025 | $0.70 | $0.58 (-16.53%) | $0.74 | $0.55 | 1.15 M | $6.54 M |
| 01/10/2025 | $0.75 | $0.71 (-5.59%) | $1.00 | $0.65 | 16.60 M | $8.01 M |
| 01/08/2025 | $0.64 | $0.57 (-10.45%) | $0.67 | $0.52 | 296,600 | $6.46 M |
| 01/07/2025 | $0.69 | $0.66 (-4.93%) | $0.74 | $0.63 | 672,913 | $7.40 M |
| 01/06/2025 | $0.61 | $0.82 (34.26%) | $0.85 | $0.57 | 6.36 M | $9.24 M |
| 01/03/2025 | $0.50 | $0.53 (5.84%) | $0.55 | $0.50 | 284,500 | $5.97 M |
| 01/02/2025 | $0.48 | $0.50 (4.21%) | $0.53 | $0.46 | 152,024 | $5.64 M |
| 12/31/2024 | $0.47 | $0.46 (-2.06%) | $0.48 | $0.43 | 89,346 | $5.14 M |
| 12/30/2024 | $0.47 | $0.45 (-3.07%) | $0.48 | $0.44 | 103,148 | $5.13 M |
| 12/27/2024 | $0.46 | $0.45 (-2.24%) | $0.48 | $0.45 | 20,026 | $5.12 M |
| 12/26/2024 | $0.47 | $0.48 (2.02%) | $0.48 | $0.44 | 98,233 | $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 |
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.
