NASDAQ:AIMD | Historical Stock Price | Ainos, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-01-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.24$4.56$16.72$61.27$224.54$822.942021-01-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.597,503
2026-09-03———$1.66186
2026-09-02———$1.60736
2026-09-01———$1.39165
2026-08-31———$1.39256
2026-08-28———$1.4345
2026-08-27$1.42$1.4211,200$1.43104
2026-08-26$1.42$1.427,100$1.41127
2026-08-25$1.45$1.458,000$1.4519
2026-08-24$1.39$1.3911,500$1.40373
2026-08-21$1.43$1.4316,400$1.46179
2026-08-20$1.45$1.4515,500$1.4133
2026-08-19$1.48$1.4831,100$1.46100
2026-08-18$1.40$1.4039,700$1.39264
2026-08-17$1.42$1.42188,300$1.401,705
2026-08-14$1.42$1.4221,200$1.41603
2026-08-13$1.44$1.4414,400$1.472
2026-08-12$1.49$1.4942,600$1.46280
2026-08-11$1.48$1.4811,900——
2026-08-10$1.43$1.4323,500$1.4399
2026-08-07$1.49$1.4934,800$1.50100
2026-08-06$1.53$1.5398,600$1.49183
2026-08-05$1.42$1.4222,300$1.38530
2026-08-04$1.41$1.41199,700$1.501,252
2026-08-03$1.45$1.453,424,300$1.48518
2026-07-31$1.33$1.3319,400$1.40390
2026-07-30$1.36$1.3617,500$1.35414
2026-07-29$1.32$1.3215,700$1.3532
2026-07-28$1.31$1.3117,500$1.40438
2026-07-27$1.33$1.3358,700$1.39137
2026-07-24$1.40$1.4039,300$1.42225
2026-07-23$1.51$1.5114,700$1.5351
2026-07-22$1.54$1.5419,300$1.57218
2026-07-21$1.56$1.5636,500$1.653,071
2026-07-20$1.59$1.5926,100$1.62101
2026-07-17$1.65$1.6568,500——
2026-07-16$1.70$1.70105,800——
2026-07-15$1.91$1.9180,200——
2026-07-14$1.90$1.9048,400——
2026-07-13$1.90$1.9029,100——
2026-07-10$1.89$1.8946,000——
2026-07-09$1.91$1.9191,500——
2026-07-08$1.83$1.8324,000——
2026-07-07$1.88$1.8868,000——
2026-07-06$2.04$2.0433,100——
2026-07-02$1.87$1.8754,600——
2026-07-01$2.04$2.04171,100——
2026-06-30$1.94$1.9487,400——
2026-06-29$1.79$1.799,500——
2026-06-26$1.73$1.7322,100——
2026-06-25$1.80$1.808,300——
2026-06-24$1.80$1.8025,800——
2026-06-23$1.85$1.8519,600——
2026-06-22$1.86$1.8645,700——
2026-06-18$1.83$1.8365,200——
2026-06-17$2.04$2.0443,400——
2026-06-16$1.88$1.8844,200——
2026-06-15$1.84$1.8446,900——
2026-06-12$1.91$1.9125,900——
2026-06-11$1.92$1.9250,500——
2026-06-10$1.89$1.8927,100——
2026-06-09$2.04$2.04120,500——
2026-06-08$2.05$2.0583,600——
2026-06-05$1.95$1.95100,900——
2026-06-04$2.23$2.2353,800——
2026-06-03$2.20$2.2048,800——
2026-06-02$2.36$2.3664,000——
2026-06-01$2.33$2.33109,200——
2026-05-29$2.38$2.38339,600——
2026-05-28$2.74$2.74458,400——
2026-05-27$2.56$2.561,874,100——
2026-05-26$3.16$3.1617,183,900——
2026-05-22$1.53$1.53332,900——
2026-05-21$1.58$1.5828,000——
2026-05-20$1.50$1.5037,600——
2026-05-19$1.55$1.5542,200——
2026-05-18$1.66$1.6619,300——
2026-05-15$1.70$1.705,700——
2026-05-14$1.72$1.7245,600——
2026-05-13$1.71$1.7131,500——
2026-05-12$1.68$1.6816,200——
2026-05-11$1.74$1.7416,700——
2026-05-08$1.70$1.705,500——
2026-05-07$1.75$1.755,200——
2026-05-06$1.77$1.7710,100——
2026-05-05$1.73$1.733,500——
2026-05-04$1.71$1.7111,800——
2026-05-01$1.72$1.7212,700——
2026-04-30$1.74$1.7427,300——
2026-04-29$1.72$1.7223,600——
2026-04-28$1.80$1.8010,200——
2026-04-27$1.84$1.8413,600——
2026-04-24$1.77$1.7714,900——
2026-04-23$1.78$1.7826,300——
2026-04-22$1.85$1.8511,500——
2026-04-21$1.88$1.8812,200——
2026-04-20$1.79$1.7919,600——
2026-04-17$1.97$1.97113,600——
2026-04-16$1.66$1.6616,500——
2026-04-15$1.61$1.6124,500——
2026-04-14$1.65$1.6517,600——
2026-04-13$1.64$1.648,900——
2026-04-10$1.62$1.629,700——
2026-04-09$1.69$1.6921,000——
2026-04-08$1.65$1.65164,900——
2026-04-07$1.48$1.4816,000——
2026-04-06$1.49$1.4925,100——
2026-04-02$1.44$1.444,900——
2026-04-01$1.44$1.449,400——
2026-03-31$1.39$1.3915,000——
2026-03-30$1.35$1.3518,700——
2026-03-27$1.39$1.3910,100——
2026-03-26$1.38$1.3820,200——
2026-03-25$1.44$1.4424,700——
2026-03-24$1.46$1.4645,300——
2026-03-23$1.60$1.6046,100——
2026-03-20$1.47$1.4762,000——
2026-03-19$1.45$1.4516,300——
2026-03-18$1.46$1.4618,500——
2026-03-17$1.46$1.4621,000——
2026-03-16$1.43$1.4318,700——
2026-03-13$1.41$1.4110,900——
2026-03-12$1.46$1.4631,800——
2026-03-11$1.53$1.5311,900——
2026-03-10$1.53$1.5325,100——
2026-03-09$1.48$1.4822,300——
2026-03-06$1.38$1.3824,700——
2026-03-05$1.47$1.4736,500——
2026-03-04$1.51$1.5149,000——
2026-03-03$1.54$1.5429,900——
2026-03-02$1.58$1.5833,200——
2026-02-27$1.64$1.6414,100——
2026-02-26$1.66$1.6618,700——
2026-02-25$1.64$1.6473,700——
2026-02-24$1.63$1.6382,400——
2026-02-23$1.45$1.4583,800——
2026-02-20$1.34$1.3444,200——
2026-02-19$1.29$1.2992,000——
2026-02-18$1.35$1.3531,700——
2026-02-17$1.33$1.33108,200——
2026-02-13$1.52$1.5243,800——
2026-02-12$1.58$1.5885,500——
2026-02-11$1.74$1.7481,100——
2026-02-10$1.85$1.8542,800——
2026-02-09$1.88$1.8841,200——
2026-02-06$1.91$1.91247,400——
2026-02-05$1.95$1.9557,400——
2026-02-04$2.04$2.0491,100——
2026-02-03$2.16$2.16174,800——
2026-02-02$2.28$2.28448,900——
2026-01-30$2.00$2.00253,400——
2026-01-29$2.35$2.351,210,600——
2026-01-28$2.13$2.1334,376,000——
2026-01-27$1.72$1.721,074,800——
2026-01-26$1.73$1.7328,400——
2026-01-23$1.84$1.849,500——
2026-01-22$1.88$1.8811,100——
2026-01-21$1.85$1.8512,300——
2026-01-20$1.88$1.8810,600——
2026-01-16$1.90$1.907,300——
2026-01-15$1.93$1.9310,100——
2026-01-14$1.92$1.9210,200——
2026-01-13$1.91$1.918,100——
2026-01-12$1.90$1.9015,500——
2026-01-09$1.86$1.868,300——
2026-01-08$1.79$1.7926,000——
2026-01-07$1.79$1.7938,300——
2026-01-06$1.78$1.788,200——
2026-01-05$1.77$1.7727,100——
2026-01-02$1.75$1.7547,000——