5 DAY PERFORMANCE
-2.01%
1 MONTH PERFORMANCE
-23.16%
3 MONTH PERFORMANCE
-15.12%
6 MONTH PERFORMANCE
-3.95%
YEAR-TO-DATE PERFORMANCE
-10.98%
1 YEAR PERFORMANCE
-61.78%
Ainos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $1.44 | $1.50 (4.17%) | $1.51 | $1.44 | 685 | |
| 08/13/2026 | $1.50 | $1.44 (-4%) | $1.51 | $1.42 | 14.40 K | $10.59 M |
| 08/12/2026 | $1.51 | $1.49 (-1.32%) | $1.54 | $1.45 | 42.63 K | $10.96 M |
| 08/11/2026 | $1.46 | $1.48 (1.37%) | $1.50 | $1.45 | 12.04 K | $10.89 M |
| 08/10/2026 | $1.55 | $1.43 (-7.74%) | $1.59 | $1.40 | 23.50 K | $10.52 M |
| 08/07/2026 | $1.48 | $1.49 (0.68%) | $1.56 | $1.43 | 34.80 K | $10.96 M |
| 08/06/2026 | $1.37 | $1.53 (11.68%) | $1.59 | $1.37 | 98.93 K | $11.26 M |
| 08/05/2026 | $1.36 | $1.42 (4.41%) | $1.46 | $1.35 | 22.34 K | $10.45 M |
| 08/04/2026 | $1.49 | $1.41 (-5.37%) | $1.53 | $1.31 | 199.70 K | $10.37 M |
| 08/03/2026 | $1.36 | $1.45 (6.62%) | $1.48 | $1.33 | 3.42 M | $10.67 M |
| 07/31/2026 | $1.38 | $1.33 (-3.62%) | $1.42 | $1.33 | 19.40 K | $9.79 M |
| 07/30/2026 | $1.36 | $1.36 (0%) | $1.39 | $1.30 | 17.66 K | $8.20 M |
| 07/29/2026 | $1.30 | $1.32 (1.54%) | $1.42 | $1.30 | 15.76 K | $7.96 M |
| 07/28/2026 | $1.34 | $1.31 (-2.24%) | $1.45 | $1.30 | 17.99 K | $7.90 M |
| 07/27/2026 | $1.42 | $1.33 (-6.34%) | $1.46 | $1.32 | 58.76 K | $8.02 M |
| 07/24/2026 | $1.51 | $1.40 (-7.28%) | $1.57 | $1.38 | 39.46 K | $8.44 M |
| 07/23/2026 | $1.62 | $1.51 (-6.79%) | $1.62 | $1.51 | 14.70 K | $9.11 M |
| 07/22/2026 | $1.59 | $1.54 (-3.14%) | $1.62 | $1.52 | 19.45 K | $9.29 M |
| 07/21/2026 | $1.67 | $1.56 (-6.59%) | $1.67 | $1.52 | 36.57 K | $9.41 M |
| 07/20/2026 | $1.61 | $1.59 (-1.24%) | $1.70 | $1.56 | 26.10 K | $9.59 M |
| 07/17/2026 | $1.73 | $1.65 (-4.62%) | $1.73 | $1.60 | 68.54 K | $9.95 M |
| 07/16/2026 | $1.87 | $1.70 (-9.09%) | $1.93 | $1.56 | 106.14 K | $10.25 M |
| 07/15/2026 | $1.84 | $1.91 (3.8%) | $1.95 | $1.84 | 80.35 K | $11.52 M |
| 07/14/2026 | $1.95 | $1.90 (-2.56%) | $1.99 | $1.83 | 48.40 K | $11.46 M |
| 07/13/2026 | $1.83 | $1.90 (3.83%) | $1.98 | $1.83 | 29.48 K | $11.46 M |
| 07/10/2026 | $1.87 | $1.89 (1.07%) | $1.99 | $1.83 | 46.00 K | $11.40 M |
| 07/09/2026 | $1.85 | $1.91 (3.24%) | $1.95 | $1.83 | 91.53 K | $11.52 M |
| 07/08/2026 | $1.88 | $1.83 (-2.66%) | $1.97 | $1.81 | 24.00 K | $11.04 M |
| 07/07/2026 | $2.03 | $1.88 (-7.39%) | $2.03 | $1.85 | 68.04 K | $11.34 M |
| 07/06/2026 | $1.85 | $2.04 (10.27%) | $2.08 | $1.85 | 33.13 K | $12.30 M |
| 07/02/2026 | $2.06 | $1.87 (-9.22%) | $2.06 | $1.84 | 54.79 K | $11.28 M |
| 07/01/2026 | $1.88 | $2.04 (8.51%) | $2.31 | $1.88 | 171.14 K | $12.30 M |
| 06/30/2026 | $1.81 | $1.94 (7.18%) | $2.02 | $1.81 | 87.45 K | $11.70 M |
| 06/29/2026 | $1.73 | $1.79 (3.47%) | $1.84 | $1.73 | 9.50 K | $10.80 M |
| 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 |
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.
