NASDAQ : AIMD
Ainos, Inc. — Price history
Technology · Scientific & Technical Instruments · United States
Last price 0.6286 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.64M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ainos, Inc. (AIMD) closed at 0.6286 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.6898 | 0.6898 | 0.5601 | 0.6286 | 30,520 | -13.77% |
| 2026-10-29 | 0.82 | 0.82 | 0.6811 | 0.729 | 60,639 | -10.09% |
| 2026-10-28 | 0.82 | 0.82 | 0.7849 | 0.8109 | 4,272 | +2.05% |
| 2026-10-27 | 0.81 | 0.8565 | 0.7801 | 0.7946 | 5,334 | +1.55% |
| 2026-10-26 | 0.8 | 0.8779 | 0.7825 | 0.7825 | 17,403 | -6.53% |
| 2026-10-23 | 0.844 | 0.8689 | 0.785 | 0.8372 | 28,400 | -0.82% |
| 2026-10-22 | 0.9244 | 0.968 | 0.8441 | 0.8441 | 32,355 | -4.09% |
| 2026-10-21 | 0.9899 | 0.99 | 0.8801 | 0.8801 | 21,012 | -2.24% |
| 2026-10-20 | 0.9 | 0.9311 | 0.89 | 0.9003 | 10,200 | -3.35% |
| 2026-10-19 | 0.93 | 0.99 | 0.8 | 0.9315 | 73,986 | +0.83% |
| 2026-10-16 | 0.97 | 1.053 | 0.9238 | 0.9238 | 15,670 | -3.77% |
| 2026-10-15 | 0.93 | 1.03 | 0.8702 | 0.96 | 68,992 | +0.00% |
| 2026-10-14 | 1.09 | 1.09 | 0.9553 | 0.96 | 36,888 | -11.11% |
| 2026-10-13 | 1.12 | 1.12 | 1.08 | 1.08 | 32,257 | -5.26% |
| 2026-10-12 | 1.21 | 1.21 | 1.1 | 1.14 | 46,680 | -5.79% |
| 2026-10-09 | 1.2 | 1.26 | 1.2 | 1.21 | 17,609 | +0.00% |
| 2026-10-08 | 1.24 | 1.28 | 1.172 | 1.21 | 61,996 | -2.11% |
| 2026-10-07 | 1.26 | 1.28 | 1.22 | 1.236 | 40,379 | -4.18% |
| 2026-10-06 | 1.34 | 1.343 | 1.29 | 1.29 | 45,015 | -3.01% |
| 2026-10-05 | 1.349 | 1.37 | 1.312 | 1.33 | 30,297 | -1.70% |
| 2026-10-02 | 1.33 | 1.4 | 1.33 | 1.353 | 51,186 | +4.08% |
| 2026-10-01 | 1.27 | 1.36 | 1.26 | 1.3 | 41,898 | +2.36% |
| 2026-09-30 | 1.33 | 1.36 | 1.22 | 1.27 | 136,979 | +2.42% |
| 2026-09-29 | 1.34 | 1.385 | 1.2 | 1.24 | 227,024 | -6.77% |
| 2026-09-28 | 1.31 | 1.4 | 1.3 | 1.33 | 82,306 | -0.75% |
| 2026-09-25 | 1.37 | 1.41 | 1.32 | 1.34 | 162,492 | -6.94% |
| 2026-09-24 | 1.26 | 1.53 | 1.25 | 1.44 | 5,898,834 | +3.23% |
| 2026-09-23 | 1.37 | 1.45 | 1.37 | 1.395 | 27,120 | -1.06% |
| 2026-09-22 | 1.48 | 1.48 | 1.37 | 1.41 | 41,773 | -3.42% |
| 2026-09-21 | 1.47 | 1.48 | 1.4 | 1.46 | 43,186 | -1.35% |
| 2026-09-18 | 1.46 | 1.49 | 1.38 | 1.48 | 51,656 | -0.67% |
| 2026-09-17 | 1.45 | 1.49 | 1.366 | 1.49 | 31,853 | +7.97% |
| 2026-09-16 | 1.37 | 1.5 | 1.34 | 1.38 | 67,657 | +0.73% |
| 2026-09-15 | 1.4 | 1.4 | 1.35 | 1.37 | 26,478 | +0.00% |
| 2026-09-14 | 1.415 | 1.43 | 1.37 | 1.37 | 35,782 | -4.86% |
| 2026-09-11 | 1.48 | 1.48 | 1.4 | 1.44 | 23,204 | +0.70% |
| 2026-09-10 | 1.45 | 1.46 | 1.42 | 1.43 | 14,651 | -3.38% |
| 2026-09-09 | 1.49 | 1.52 | 1.46 | 1.48 | 34,231 | +0.00% |
| 2026-09-08 | 1.6 | 1.6 | 1.475 | 1.48 | 41,535 | -7.50% |
| 2026-09-04 | 1.57 | 1.65 | 1.511 | 1.6 | 46,677 | +2.56% |
| 2026-09-03 | 1.64 | 1.67 | 1.555 | 1.56 | 38,804 | -1.27% |
| 2026-09-02 | 1.4 | 1.6 | 1.4 | 1.58 | 89,474 | +13.67% |
| 2026-09-01 | 1.39 | 1.396 | 1.375 | 1.39 | 4,817 | -0.71% |
| 2026-08-31 | 1.39 | 1.4 | 1.37 | 1.4 | 12,385 | -0.71% |
| 2026-08-28 | 1.42 | 1.44 | 1.38 | 1.41 | 10,834 | -0.70% |
| 2026-08-27 | 1.43 | 1.445 | 1.4 | 1.42 | 11,189 | +0.00% |
| 2026-08-26 | 1.42 | 1.46 | 1.417 | 1.42 | 7,093 | -2.07% |
| 2026-08-25 | 1.4 | 1.45 | 1.375 | 1.45 | 7,951 | +4.32% |
| 2026-08-24 | 1.42 | 1.44 | 1.37 | 1.39 | 11,490 | -2.80% |
| 2026-08-21 | 1.47 | 1.47 | 1.4 | 1.43 | 16,360 | -1.38% |
| 2026-08-20 | 1.48 | 1.48 | 1.4 | 1.45 | 15,525 | -2.03% |
| 2026-08-19 | 1.48 | 1.48 | 1.38 | 1.48 | 31,052 | +5.71% |
| 2026-08-18 | 1.48 | 1.48 | 1.37 | 1.4 | 39,687 | -1.41% |
| 2026-08-17 | 1.39 | 1.5 | 1.38 | 1.42 | 188,361 | +0.00% |
| 2026-08-14 | 1.44 | 1.555 | 1.4 | 1.42 | 21,186 | -1.39% |
| 2026-08-13 | 1.495 | 1.51 | 1.42 | 1.44 | 14,393 | -3.36% |
| 2026-08-12 | 1.51 | 1.54 | 1.45 | 1.49 | 42,625 | +0.68% |
| 2026-08-11 | 1.46 | 1.5 | 1.45 | 1.48 | 12,037 | +3.50% |
| 2026-08-10 | 1.55 | 1.589 | 1.4 | 1.43 | 23,486 | -4.03% |
| 2026-08-07 | 1.48 | 1.557 | 1.43 | 1.49 | 34,788 | -2.61% |
| 2026-08-06 | 1.37 | 1.59 | 1.37 | 1.53 | 98,934 | +7.75% |
| 2026-08-05 | 1.36 | 1.46 | 1.35 | 1.42 | 22,338 | +0.71% |
| 2026-08-04 | 1.49 | 1.53 | 1.31 | 1.41 | 199,683 | -2.76% |
| 2026-08-03 | 1.36 | 1.48 | 1.33 | 1.45 | 3,424,271 | +9.02% |
| 2026-07-31 | 1.38 | 1.415 | 1.33 | 1.33 | 19,350 | -2.21% |
| 2026-07-30 | 1.36 | 1.39 | 1.3 | 1.36 | 17,661 | +3.03% |
| 2026-07-29 | 1.3 | 1.415 | 1.3 | 1.32 | 15,758 | +0.76% |
| 2026-07-28 | 1.34 | 1.45 | 1.3 | 1.31 | 17,988 | -1.50% |
| 2026-07-27 | 1.42 | 1.455 | 1.32 | 1.33 | 58,756 | -5.00% |
| 2026-07-24 | 1.51 | 1.565 | 1.38 | 1.4 | 39,461 | -7.28% |
| 2026-07-23 | 1.616 | 1.616 | 1.51 | 1.51 | 14,673 | -1.95% |
| 2026-07-22 | 1.59 | 1.62 | 1.523 | 1.54 | 19,450 | -1.28% |
| 2026-07-21 | 1.67 | 1.67 | 1.52 | 1.56 | 36,572 | -1.89% |
| 2026-07-20 | 1.613 | 1.699 | 1.56 | 1.59 | 26,085 | -3.64% |
| 2026-07-17 | 1.73 | 1.73 | 1.6 | 1.65 | 68,537 | -2.94% |
| 2026-07-16 | 1.87 | 1.93 | 1.56 | 1.7 | 106,135 | -10.99% |
| 2026-07-15 | 1.84 | 1.95 | 1.84 | 1.91 | 80,350 | +0.53% |
| 2026-07-14 | 1.95 | 1.99 | 1.83 | 1.9 | 48,359 | +0.00% |
| 2026-07-13 | 1.83 | 1.98 | 1.83 | 1.9 | 29,477 | +0.53% |
| 2026-07-10 | 1.87 | 1.989 | 1.83 | 1.89 | 45,959 | -1.05% |
| 2026-07-09 | 1.85 | 1.947 | 1.83 | 1.91 | 91,525 | +4.37% |
| 2026-07-08 | 1.88 | 1.97 | 1.814 | 1.83 | 23,966 | -2.66% |
| 2026-07-07 | 2.03 | 2.03 | 1.85 | 1.88 | 68,040 | -7.84% |
| 2026-07-06 | 1.85 | 2.075 | 1.85 | 2.04 | 33,131 | +9.09% |
| 2026-07-02 | 2.06 | 2.06 | 1.836 | 1.87 | 54,787 | -8.33% |
| 2026-07-01 | 1.88 | 2.31 | 1.88 | 2.04 | 171,142 | +5.15% |
| 2026-06-30 | 1.81 | 2.02 | 1.81 | 1.94 | 87,447 | +8.38% |
| 2026-06-29 | 1.73 | 1.84 | 1.73 | 1.79 | 9,456 | +3.47% |
| 2026-06-26 | 1.8 | 1.8 | 1.72 | 1.73 | 22,116 | -3.89% |
| 2026-06-25 | 1.82 | 1.898 | 1.8 | 1.8 | 8,261 | +0.00% |
| 2026-06-24 | 1.88 | 2.007 | 1.8 | 1.8 | 25,864 | -2.70% |
| 2026-06-23 | 1.85 | 1.9 | 1.85 | 1.85 | 19,607 | -0.54% |
| 2026-06-22 | 1.84 | 2.04 | 1.83 | 1.86 | 45,732 | +1.64% |
| 2026-06-18 | 2.1 | 2.112 | 1.83 | 1.83 | 65,235 | -10.29% |
| 2026-06-17 | 1.91 | 2.16 | 1.91 | 2.04 | 43,357 | +8.51% |
| 2026-06-16 | 1.94 | 1.94 | 1.84 | 1.88 | 44,157 | +2.17% |
| 2026-06-15 | 1.91 | 2.01 | 1.83 | 1.84 | 56,958 | -3.66% |
| 2026-06-12 | 1.91 | 1.99 | 1.821 | 1.91 | 25,852 | -0.52% |
| 2026-06-11 | 1.95 | 1.98 | 1.82 | 1.92 | 50,516 | +1.59% |
| 2026-06-10 | 1.99 | 2.049 | 1.86 | 1.89 | 27,101 | -7.35% |
| 2026-06-09 | 2.055 | 2.1 | 1.87 | 2.04 | 120,490 | -0.49% |
| 2026-06-08 | 2 | 2.36 | 1.96 | 2.05 | 83,557 | +5.13% |
| 2026-06-05 | 2.17 | 2.19 | 1.78 | 1.95 | 100,900 | -12.56% |
| 2026-06-04 | 2.14 | 2.24 | 2.1 | 2.23 | 53,845 | +1.36% |
| 2026-06-03 | 2.36 | 2.425 | 2.085 | 2.2 | 48,822 | -6.78% |
| 2026-06-02 | 2.27 | 2.385 | 2.16 | 2.36 | 63,989 | +1.29% |
| 2026-06-01 | 2.44 | 2.45 | 2.2 | 2.33 | 109,156 | -2.10% |
| 2026-05-29 | 2.79 | 3.028 | 2.3 | 2.38 | 341,197 | -13.14% |
| 2026-05-28 | 2.5 | 2.96 | 2.431 | 2.74 | 461,938 | +7.03% |
| 2026-05-27 | 2.37 | 2.84 | 1.95 | 2.56 | 1,878,396 | -18.99% |
| 2026-05-26 | 1.53 | 3.88 | 1.471 | 3.16 | 17,183,939 | +106.54% |
| 2026-05-22 | 1.538 | 1.59 | 1.46 | 1.53 | 333,170 | -3.16% |
| 2026-05-21 | 1.48 | 1.58 | 1.48 | 1.58 | 28,194 | +5.33% |
| 2026-05-20 | 1.55 | 1.57 | 1.451 | 1.5 | 37,606 | -3.23% |
| 2026-05-19 | 1.68 | 1.68 | 1.51 | 1.55 | 42,185 | -6.62% |
| 2026-05-18 | 1.7 | 1.74 | 1.63 | 1.66 | 19,398 | -2.36% |
| 2026-05-15 | 1.72 | 1.75 | 1.7 | 1.7 | 5,758 | -1.16% |
| 2026-05-14 | 1.75 | 1.78 | 1.708 | 1.72 | 45,598 | +0.58% |
| 2026-05-13 | 1.67 | 1.75 | 1.65 | 1.71 | 31,551 | +1.79% |
| 2026-05-12 | 1.74 | 1.74 | 1.68 | 1.68 | 16,223 | -3.45% |