Ainos Inc. (AIMD)
NASDAQ: AIMD
· Real-Time Price · USD
4.07
-0.04 (-0.97%)
At close: Aug 27, 2025, 10:17 AM
AIMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 3.82 | 4.12 | 3.78 | 4.11 | 4.11 | 7.03% | 146,935 |
| Aug 25, 2025 | 3.57 | 3.84 | 3.52 | 3.84 | 3.84 | 7.87% | 240,949 |
| Aug 22, 2025 | 3.43 | 3.65 | 3.41 | 3.56 | 3.56 | 2.89% | 74,074 |
| Aug 21, 2025 | 3.40 | 3.52 | 3.36 | 3.46 | 3.46 | 0.00% | 68,921 |
| Aug 20, 2025 | 3.49 | 3.50 | 3.33 | 3.46 | 3.46 | 3.59% | 79,000 |
| Aug 19, 2025 | 3.35 | 3.43 | 3.28 | 3.34 | 3.34 | -0.30% | 77,500 |
| Aug 18, 2025 | 3.44 | 3.53 | 3.29 | 3.35 | 3.35 | -3.18% | 86,834 |
| Aug 15, 2025 | 3.86 | 3.90 | 3.43 | 3.46 | 3.46 | -9.42% | 165,067 |
| Aug 14, 2025 | 3.39 | 3.85 | 3.29 | 3.82 | 3.82 | 13.69% | 315,730 |
| Aug 13, 2025 | 3.28 | 3.44 | 3.25 | 3.36 | 3.36 | 3.38% | 217,132 |
| Aug 12, 2025 | 3.42 | 3.58 | 3.17 | 3.25 | 3.25 | -0.31% | 374,560 |
| Aug 11, 2025 | 3.12 | 3.35 | 3.05 | 3.26 | 3.26 | 2.52% | 258,300 |
| Aug 8, 2025 | 3.18 | 3.64 | 3.18 | 3.18 | 3.18 | -2.15% | 849,829 |
| Aug 7, 2025 | 2.95 | 3.30 | 2.90 | 3.25 | 3.25 | -0.31% | 1,346,800 |
| Aug 6, 2025 | 3.07 | 4.50 | 2.90 | 3.26 | 3.26 | 39.91% | 137,885,208 |
| Aug 5, 2025 | 2.45 | 2.45 | 2.25 | 2.33 | 2.33 | -5.67% | 112,900 |
| Aug 4, 2025 | 2.39 | 2.51 | 2.28 | 2.47 | 2.47 | 0.41% | 1,143,200 |
| Aug 1, 2025 | 2.56 | 2.60 | 2.45 | 2.46 | 2.46 | -5.38% | 33,629 |
| Jul 31, 2025 | 2.60 | 2.66 | 2.57 | 2.60 | 2.60 | -0.38% | 79,721 |
| Jul 30, 2025 | 2.44 | 2.65 | 2.41 | 2.61 | 2.61 | 6.97% | 111,917 |