5 DAY PERFORMANCE
+48.15%
1 MONTH PERFORMANCE
+28.57%
3 MONTH PERFORMANCE
+5.88%
6 MONTH PERFORMANCE
+71.43%
YEAR-TO-DATE PERFORMANCE
+262.17%
1 YEAR PERFORMANCE
+252.25%
Ainos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.14 | $0.14 (-0.07%) | $0.14 | $0.14 | 330 | $9.93 M |
| 12/08/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 808 | $10.02 M |
| 12/04/2025 | $0.15 | $0.12 (-17.85%) | $0.15 | $0.12 | 2.10 K | $11.39 M |
| 12/03/2025 | $0.10 | $0.13 (29.97%) | $0.13 | $0.10 | 17.62 K | $11.02 M |
| 11/26/2025 | $0.11 | $0.11 (-3.05%) | $0.11 | $0.11 | 2.00 K | $9.61 M |
| 11/24/2025 | $0.11 | $0.11 (-0.09%) | $0.11 | $0.11 | 8.29 K | $8.52 M |
| 11/21/2025 | $0.11 | $0.11 (-0.09%) | $0.12 | $0.11 | 420 | $8.74 M |
| 11/17/2025 | $0.12 | $0.12 (-0.08%) | $0.12 | $0.12 | 2.29 K | $10.07 M |
| 11/13/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 17 | $11.75 M |
| 11/12/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 95 | $13.03 M |
| 11/11/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 1 | $14.21 M |
| 11/10/2025 | $0.12 | $0.14 (16.67%) | $0.14 | $0.12 | 259 | $12.75 M |
| 11/07/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 1.66 K | $11.01 M |
| 11/06/2025 | $0.11 | $0.11 (-0.8%) | $0.11 | $0.11 | 4 | $12.00 M |
| 11/05/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 1.01 K | $13.44 M |
| 11/04/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 1 | $13.52 M |
| 11/03/2025 | $0.13 | $0.12 (-7.69%) | $0.13 | $0.12 | 21.61 K | $13.93 M |
| 10/31/2025 | $0.12 | $0.16 (31.47%) | $0.16 | $0.12 | 5.62 K | $13.60 M |
| 10/30/2025 | $0.13 | $0.12 (-7.69%) | $0.15 | $0.12 | 5.62 K | $13.89 M |
| 10/29/2025 | $0.17 | $0.15 (-11.76%) | $0.17 | $0.15 | 3.76 K | $15.00 M |
| 10/28/2025 | $0.14 | $0.16 (14.66%) | $0.18 | $0.14 | 3.64 K | $14.92 M |
| 10/27/2025 | $0.17 | $0.13 (-22.24%) | $0.17 | $0.13 | 17.17 K | $14.84 M |
| 10/24/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 3.30 K | $15.21 M |
| 10/23/2025 | $0.13 | $0.14 (7.69%) | $0.15 | $0.13 | 3.26 K | $14.92 M |
| 10/22/2025 | $0.16 | $0.15 (-10.07%) | $0.16 | $0.13 | 5.24 K | $14.35 M |
| 10/21/2025 | $0.15 | $0.17 (14.08%) | $0.17 | $0.15 | 1.06 K | $15.00 M |
| 10/20/2025 | $0.16 | $0.16 (-1.94%) | $0.16 | $0.16 | 1 | $16.24 M |
| 10/17/2025 | $0.19 | $0.19 (1%) | $0.19 | $0.18 | 1.40 K | $16.36 M |
| 10/16/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 6 | $16.61 M |
| 10/15/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 666 | $17.52 M |
| 10/14/2025 | $0.22 | $0.16 (-29.47%) | $0.22 | $0.16 | 9.20 K | $17.02 M |
| 10/13/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 17 | $16.24 M |
| 10/10/2025 | $0.27 | $0.21 (-22.19%) | $0.27 | $0.19 | 2.25 K | $15.54 M |
| 10/09/2025 | $0.24 | $0.27 (12.5%) | $0.27 | $0.16 | 3.03 K | $16.28 M |
| 10/08/2025 | $0.23 | $0.24 (4.35%) | $0.24 | $0.23 | 606 | $16.53 M |
| 10/07/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.21 | 3.98 K | $15.95 M |
| 10/06/2025 | $0.22 | $0.23 (3.77%) | $0.23 | $0.21 | 1.44 K | $15.91 M |
| 10/03/2025 | $0.20 | $0.18 (-9.65%) | $0.20 | $0.18 | 1.03 K | $14.55 M |
| 10/02/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 132 | $14.80 M |
| 10/01/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 1.01 K | $14.22 M |
| 09/30/2025 | $0.19 | $0.19 (0.05%) | $0.20 | $0.19 | 7.72 K | $14.30 M |
| 09/29/2025 | $0.21 | $0.14 (-35.67%) | $0.24 | $0.14 | 16.68 K | $14.35 M |
| 09/26/2025 | $0.15 | $0.24 (51.78%) | $0.24 | $0.15 | 1 | $14.35 M |
| 09/25/2025 | $0.17 | $0.17 (-2.25%) | $0.17 | $0.17 | 201 | $14.47 M |
| 09/24/2025 | $0.17 | $0.14 (-19.27%) | $0.18 | $0.14 | 9.53 K | $14.10 M |
| 09/23/2025 | $0.16 | $0.16 (-1.48%) | $0.18 | $0.16 | 3.20 K | $15.42 M |
| 09/22/2025 | $0.20 | $0.16 (-19.65%) | $0.20 | $0.16 | 6.32 K | $15.66 M |
| 09/19/2025 | $0.15 | $0.16 (3.07%) | $0.20 | $0.15 | 5.88 K | $15.50 M |
| 09/18/2025 | $0.15 | $0.15 (2%) | $0.15 | $0.15 | 2.16 K | $14.47 M |
| 09/17/2025 | $0.13 | $0.15 (11.08%) | $0.16 | $0.12 | 3.60 K | $14.14 M |
| 09/16/2025 | $0.12 | $0.14 (12.5%) | $0.15 | $0.12 | 810 | $14.22 M |
| 09/15/2025 | $0.18 | $0.15 (-16.57%) | $0.18 | $0.15 | 4.14 K | $13.97 M |
| 09/12/2025 | $0.09 | $0.11 (22.22%) | $0.12 | $0.09 | 1.54 K | $14.67 M |
| 09/11/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 502 | $14.88 M |
| 09/10/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 700 | $14.22 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.
