Daily trading records

Ainos Historical Stock Prices by Trading Day

Ainos daily open, high, low, close, volume and prior-session price change.

Direct answer

Review 40 recent trading days for Ainos.

The verified trading-day record runs from May 7, 2026 through September 3, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Ainos email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Ainos's price trend and period performance.

The chart connects verified session closes from May 7, 2026 through September 3, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-28.43%

From the August 7, 2026 close of $0.1034 to $0.074 on September 3, 2026.

20-session performance

-46.18%

From the June 17, 2026 close of $0.1375 to $0.074 on September 3, 2026.

Ainos Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.074$0.074$0.074$0.0744,521$0.00 (0.00%)
$0.058$0.0899$0.058$0.0742,064-$0.0092 (-11.06%)
$0.066$0.0839$0.063$0.08322,153-$0.0141 (-14.49%)
$0.07$0.0973$0.066$0.0973725-$0.0024 (-2.41%)
$0.1034$0.1035$0.0701$0.099710,601-$0.0037 (-3.58%)
$0.1023$0.105$0.085$0.10341,286-$0.0055 (-5.05%)
$0.0758$0.1091$0.0758$0.1089928-$0.0068 (-5.88%)
$0.1157$0.1157$0.1157$0.1157160+$0.0389 (+50.65%)
$0.0735$0.0768$0.055$0.076821,988-$0.0481 (-38.51%)
$0.0872$0.1249$0.0622$0.12494,425-$0.0036 (-2.80%)
$0.1069$0.1285$0.085$0.12852,414+$0.0385 (+42.78%)
$0.1107$0.1479$0.09$0.097,151-$0.07 (-43.75%)
$0.1053$0.16$0.1053$0.164,155+$0.01 (+6.66%)
$0.1466$0.15$0.1466$0.151,466+$0.003 (+2.04%)
$0.1054$0.147$0.1054$0.1471,227-$0.0012 (-0.81%)
$0.1232$0.1482$0.1142$0.14823,935+$0.0289 (+24.22%)
$0.1248$0.1248$0.1193$0.11932,820-$0.0055 (-4.41%)
$0.1248$0.1248$0.1248$0.1248134-$0.0037 (-2.88%)
$0.1072$0.1285$0.1072$0.128510,301-$0.0084 (-6.14%)
$0.11$0.1369$0.11$0.13691,987-$0.0006 (-0.44%)
$0.1021$0.145$0.1021$0.13753,351-$0.0121 (-8.09%)
$0.1256$0.1497$0.1256$0.1496398$0.00 (0.00%)
$0.082$0.1497$0.082$0.14961,015-$0.0004 (-0.27%)
$0.128$0.15$0.128$0.152,533+$0.02 (+15.38%)
$0.11$0.13$0.0955$0.134,539$0.00 (0.00%)
$0.105$0.14$0.10$0.134,244+$0.0075 (+6.12%)
$0.1225$0.14$0.1225$0.1225720-$0.0071 (-5.48%)
$0.13$0.13$0.1296$0.1296323-$0.0064 (-4.71%)
$0.1083$0.16$0.1082$0.13613,322+$0.0277 (+25.58%)
$0.1067$0.1083$0.1066$0.10831,525-$0.0181 (-14.32%)
$0.105$0.1264$0.105$0.126410,983+$0.0064 (+5.33%)
$0.135$0.14$0.1125$0.1224,931$0.00 (0.00%)
$0.13$0.135$0.0875$0.1228,172-$0.005 (-4.00%)
$0.069$0.13$0.0502$0.125123,317+$0.065 (+108.33%)
$0.06$0.0601$0.06$0.061,350-$0.0092 (-13.29%)
$0.0784$0.0784$0.0692$0.0692818-$0.001 (-1.42%)
$0.0702$0.0702$0.0702$0.0702160+$0.0082 (+13.23%)
$0.0681$0.0681$0.062$0.06224,591-$0.0351 (-36.15%)
$0.0971$0.0971$0.0971$0.0971112+$0.029 (+42.58%)
$0.0834$0.0834$0.0681$0.06811,312No prior close

Verified data

Trading days shown
40
Coverage start
May 7, 2026
Coverage end
September 3, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Ainos company profile.Review Ainos valuation and profitability metrics.

Read the frequently asked questions.

What is Ainos's latest verified closing price?

Ainos closed at $0.074 on September 3, 2026.

What period does Ainos's price history cover?

The page shows 40 verified sessions from May 7, 2026 through September 3, 2026.

What data is included in Ainos's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Ainos's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Ainos's daily prices?

Daily aggregate prices are provided by Polygon.