Ainos Stock Price History
NASDAQ: AIMDTechnologyComputer peripheral equipmentUSD
1.210.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIMD price history at a glance
The price history for Ainos (AIMD) on this page begins on January 4, 2021, when the stock closed at $57.38; it most recently closed at $1.21 on October 5, 2026. The highest price in this record is $1,781.25, reached on May 31, 2021; the latest close is 99.9% below that peak. Across the 5 complete calendar years in the table, AIMD finished higher in 1 and lower in 4. Its best year was 2021 (+449.0%) and its worst was 2022 (-95.1%).
Over roughly 6 years the share price changed -97.9%, a -48.9% compound annual price return (excluding dividends). In the last 12 months alone, AIMD has lost 69.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $1,781.25
- Date of high
- May 31, 2021
- Low since 2021
- $1.17
- Date of low
- Oct 5, 2026
- 52-week high
- $4.44
- 52-week low
- $1.17
- Last close
- $1.21
AIMD returns
1 week
-10.57%
1 month
-18.24%
3 months
-35.98%
6 months
-25.31%
Year to date
-26.22%
1 year
-69.37%
3 years
-91.80%
5 years
-99.55%
AIMD price return, excluding dividends.
AIMD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.21 | -30.86% |
| 2025 | 1.75 | -33.84% |
| 2024 | 2.65 | -74.20% |
| 2023 | 10.25 | -33.87% |
| 2022 | 15.50 | -95.08% |
| 2021 | 315.00 | +449.02% |
2026 return is year to date.
AIMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.20 | 1.26 | 1.20 | 1.21 | 0.00% | |
| 1.24 | 1.28 | 1.17 | 1.21 | -2.11% | |
| 1.26 | 1.26 | 1.22 | 1.24 | -4.18% | |
| 1.34 | 1.34 | 1.29 | 1.29 | -3.01% | |
| 1.35 | 1.37 | 1.31 | 1.33 | -1.70% | |
| 1.33 | 1.40 | 1.33 | 1.35 | +4.08% | |
| 1.27 | 1.36 | 1.26 | 1.30 | +2.36% | |
| 1.33 | 1.36 | 1.22 | 1.27 | +2.42% | |
| 1.34 | 1.39 | 1.20 | 1.24 | -6.77% | |
| 1.31 | 1.40 | 1.30 | 1.33 | -0.75% | |
| 1.37 | 1.41 | 1.32 | 1.34 | -6.94% | |
| 1.26 | 1.53 | 1.25 | 1.44 | +3.23% | |
| 1.37 | 1.45 | 1.37 | 1.40 | -1.06% | |
| 1.48 | 1.48 | 1.37 | 1.41 | -3.42% | |
| 1.47 | 1.48 | 1.40 | 1.46 | -1.35% | |
| 1.46 | 1.49 | 1.38 | 1.48 | -0.67% | |
| 1.45 | 1.49 | 1.37 | 1.49 | +7.97% | |
| 1.37 | 1.50 | 1.34 | 1.38 | +0.73% | |
| 1.40 | 1.40 | 1.35 | 1.37 | 0.00% | |
| 1.42 | 1.43 | 1.37 | 1.37 | -4.86% | |
| 1.48 | 1.48 | 1.40 | 1.44 | +0.70% | |
| 1.45 | 1.46 | 1.42 | 1.43 | -3.38% | |
| 1.49 | 1.52 | 1.46 | 1.48 | 0.00% | |
| 1.60 | 1.60 | 1.48 | 1.48 | -7.50% | |
| 1.57 | 1.65 | 1.51 | 1.60 | +2.56% | |
| 1.64 | 1.67 | 1.56 | 1.56 | -1.27% | |
| 1.40 | 1.60 | 1.40 | 1.58 | +13.67% | |
| 1.39 | 1.40 | 1.38 | 1.39 | -0.71% | |
| 1.39 | 1.40 | 1.37 | 1.40 | -0.71% | |
| 1.42 | 1.44 | 1.38 | 1.41 | -0.70% | |
| 1.43 | 1.45 | 1.40 | 1.42 | 0.00% | |
| 1.42 | 1.46 | 1.42 | 1.42 | -2.07% | |
| 1.40 | 1.45 | 1.38 | 1.45 | +4.32% | |
| 1.42 | 1.44 | 1.37 | 1.39 | -2.80% | |
| 1.47 | 1.47 | 1.40 | 1.43 | -1.38% | |
| 1.48 | 1.48 | 1.40 | 1.45 | -2.03% | |
| 1.48 | 1.48 | 1.38 | 1.48 | +5.71% | |
| 1.48 | 1.48 | 1.37 | 1.40 | -1.41% | |
| 1.39 | 1.50 | 1.38 | 1.42 | 0.00% | |
| 1.44 | 1.56 | 1.40 | 1.42 | -1.39% | |
| 1.50 | 1.51 | 1.42 | 1.44 | -3.36% | |
| 1.51 | 1.54 | 1.45 | 1.49 | +0.68% | |
| 1.46 | 1.50 | 1.45 | 1.48 | +3.50% | |
| 1.55 | 1.59 | 1.40 | 1.43 | -4.03% | |
| 1.48 | 1.56 | 1.43 | 1.49 | -2.61% | |
| 1.37 | 1.59 | 1.37 | 1.53 | +7.75% | |
| 1.36 | 1.46 | 1.35 | 1.42 | +0.71% | |
| 1.49 | 1.53 | 1.31 | 1.41 | -2.76% | |
| 1.36 | 1.48 | 1.33 | 1.45 | +9.02% | |
| 1.38 | 1.42 | 1.33 | 1.33 | -2.21% | |
| 1.36 | 1.39 | 1.30 | 1.36 | +3.03% | |
| 1.30 | 1.42 | 1.30 | 1.32 | +0.76% | |
| 1.34 | 1.45 | 1.30 | 1.31 | -1.50% | |
| 1.42 | 1.46 | 1.32 | 1.33 | -5.00% | |
| 1.51 | 1.57 | 1.38 | 1.40 | -7.28% | |
| 1.62 | 1.62 | 1.51 | 1.51 | -1.95% | |
| 1.59 | 1.62 | 1.52 | 1.54 | -1.28% | |
| 1.67 | 1.67 | 1.52 | 1.56 | -1.89% | |
| 1.61 | 1.70 | 1.56 | 1.59 | -3.64% | |
| 1.73 | 1.73 | 1.60 | 1.65 | -2.94% | |
| 1.87 | 1.93 | 1.56 | 1.70 | -10.99% | |
| 1.84 | 1.95 | 1.84 | 1.91 | +0.53% | |
| 1.95 | 1.99 | 1.83 | 1.90 | 0.00% | |
| 1.83 | 1.98 | 1.83 | 1.90 | +0.53% | |
| 1.87 | 1.99 | 1.83 | 1.89 | -1.05% | |
| 1.85 | 1.95 | 1.83 | 1.91 | +4.37% | |
| 1.88 | 1.97 | 1.81 | 1.83 | -2.66% | |
| 2.03 | 2.03 | 1.85 | 1.88 | -7.84% | |
| 1.85 | 2.08 | 1.85 | 2.04 | +9.09% | |
| 2.06 | 2.06 | 1.84 | 1.87 | -8.33% | |
| 1.88 | 2.31 | 1.88 | 2.04 | +5.15% | |
| 1.81 | 2.02 | 1.81 | 1.94 | +8.38% | |
| 1.73 | 1.84 | 1.73 | 1.79 | +3.47% | |
| 1.80 | 1.80 | 1.72 | 1.73 | -3.89% | |
| 1.82 | 1.90 | 1.80 | 1.80 | 0.00% | |
| 1.88 | 2.01 | 1.80 | 1.80 | -2.70% | |
| 1.85 | 1.90 | 1.85 | 1.85 | -0.54% | |
| 1.84 | 2.04 | 1.83 | 1.86 | +1.64% | |
| 2.10 | 2.11 | 1.83 | 1.83 | -10.29% | |
| 1.91 | 2.16 | 1.91 | 2.04 | +8.51% | |
| 1.94 | 1.94 | 1.84 | 1.88 | +2.17% | |
| 1.91 | 2.01 | 1.83 | 1.84 | -3.66% | |
| 1.91 | 1.99 | 1.82 | 1.91 | -0.52% | |
| 1.95 | 1.98 | 1.82 | 1.92 | +1.59% | |
| 1.99 | 2.05 | 1.86 | 1.89 | -7.35% | |
| 2.06 | 2.10 | 1.87 | 2.04 | -0.49% | |
| 2.00 | 2.36 | 1.96 | 2.05 | +5.13% | |
| 2.17 | 2.19 | 1.78 | 1.95 | -12.56% | |
| 2.14 | 2.24 | 2.10 | 2.23 | +1.36% | |
| 2.36 | 2.43 | 2.09 | 2.20 | -6.78% | |
| 2.27 | 2.39 | 2.16 | 2.36 | +1.29% | |
| 2.44 | 2.45 | 2.20 | 2.33 | -2.10% | |
| 2.79 | 3.03 | 2.30 | 2.38 | -13.14% | |
| 2.50 | 2.96 | 2.43 | 2.74 | +7.03% | |
| 2.37 | 2.84 | 1.95 | 2.56 | -18.99% | |
| 1.53 | 3.88 | 1.47 | 3.16 | +106.54% | |
| 1.54 | 1.59 | 1.46 | 1.53 | -3.16% | |
| 1.48 | 1.58 | 1.48 | 1.58 | +5.33% | |
| 1.55 | 1.57 | 1.45 | 1.50 | -3.23% | |
| 1.68 | 1.68 | 1.51 | 1.55 | -6.63% | |
| 1.70 | 1.74 | 1.63 | 1.66 | -2.35% | |
| 1.72 | 1.75 | 1.70 | 1.70 | -1.16% | |
| 1.75 | 1.78 | 1.71 | 1.72 | +0.58% | |
| 1.67 | 1.75 | 1.65 | 1.71 | +1.79% | |
| 1.74 | 1.74 | 1.68 | 1.68 | -3.45% | |
| 1.69 | 1.76 | 1.67 | 1.74 | +2.35% | |
| 1.77 | 1.77 | 1.70 | 1.70 | -2.58% | |
| 1.74 | 1.79 | 1.74 | 1.75 | -1.41% | |
| 1.74 | 1.78 | 1.68 | 1.77 | +2.31% | |
| 1.70 | 1.78 | 1.70 | 1.73 | +1.17% | |
| 1.73 | 1.76 | 1.71 | 1.71 | -0.58% | |
| 1.74 | 1.80 | 1.69 | 1.72 | -1.15% | |
| 1.72 | 1.80 | 1.66 | 1.74 | +1.16% | |
| 1.89 | 1.89 | 1.72 | 1.72 | -4.44% | |
| 1.86 | 1.86 | 1.78 | 1.80 | -2.17% | |
| 1.82 | 1.85 | 1.77 | 1.84 | +3.95% | |
| 1.82 | 1.84 | 1.75 | 1.77 | -0.56% | |
| 1.85 | 1.92 | 1.78 | 1.78 | -3.78% | |
| 1.87 | 1.87 | 1.82 | 1.85 | -1.60% | |
| 1.82 | 1.94 | 1.81 | 1.88 | +5.03% | |
| 1.91 | 1.91 | 1.77 | 1.79 | -9.14% | |
| 1.66 | 1.97 | 1.66 | 1.97 | +18.67% | |
| 1.61 | 1.66 | 1.54 | 1.66 | +3.11% | |
| 1.67 | 1.67 | 1.57 | 1.61 | -2.42% | |
| 1.64 | 1.66 | 1.55 | 1.65 | +0.61% | |
| 1.61 | 1.68 | 1.59 | 1.64 | +1.23% | |
| 1.71 | 1.72 | 1.61 | 1.62 | -4.14% | |
| 1.71 | 1.71 | 1.61 | 1.69 | +2.42% | |
| 1.73 | 1.84 | 1.58 | 1.65 | +11.49% | |
| 1.47 | 1.49 | 1.42 | 1.48 | -0.67% | |
| 1.49 | 1.54 | 1.42 | 1.49 | +3.47% | |
| 1.44 | 1.45 | 1.42 | 1.44 | 0.00% | |
| 1.43 | 1.45 | 1.39 | 1.44 | +3.60% | |
| 1.33 | 1.43 | 1.31 | 1.39 | +2.96% | |
| 1.36 | 1.44 | 1.35 | 1.35 | -2.88% | |
| 1.38 | 1.39 | 1.35 | 1.39 | +0.72% | |
| 1.41 | 1.45 | 1.33 | 1.38 | -4.17% | |
| 1.54 | 1.54 | 1.43 | 1.44 | -1.37% | |
| 1.57 | 1.63 | 1.45 | 1.46 | -8.75% | |
| 1.45 | 1.70 | 1.45 | 1.60 | +8.84% | |
| 1.47 | 1.49 | 1.45 | 1.47 | +1.38% | |
| 1.42 | 1.50 | 1.41 | 1.45 | -0.68% | |
| 1.44 | 1.55 | 1.44 | 1.46 | 0.00% | |
| 1.41 | 1.53 | 1.39 | 1.46 | +2.10% | |
| 1.45 | 1.49 | 1.40 | 1.43 | +1.42% | |
| 1.46 | 1.49 | 1.41 | 1.41 | -3.42% | |
| 1.67 | 1.67 | 1.46 | 1.46 | -4.58% | |
| 1.52 | 1.58 | 1.52 | 1.53 | 0.00% | |
| 1.48 | 1.60 | 1.45 | 1.53 | +3.38% | |
| 1.37 | 1.49 | 1.32 | 1.48 | +7.25% | |
| 1.44 | 1.44 | 1.36 | 1.38 | -6.12% | |
| 1.45 | 1.54 | 1.41 | 1.47 | -2.65% | |
| 1.60 | 1.64 | 1.47 | 1.51 | -1.95% | |
| 1.53 | 1.55 | 1.49 | 1.54 | -2.53% | |
| 1.58 | 1.62 | 1.51 | 1.58 | -3.66% | |
| 1.67 | 1.67 | 1.62 | 1.64 | -1.20% | |
| 1.62 | 1.70 | 1.58 | 1.66 | +1.22% | |
| 1.68 | 1.79 | 1.64 | 1.64 | +0.61% | |
| 1.45 | 1.72 | 1.44 | 1.63 | +12.41% | |
| 1.33 | 1.53 | 1.33 | 1.45 | +8.21% | |
| 1.28 | 1.36 | 1.26 | 1.34 | +3.88% | |
| 1.36 | 1.37 | 1.27 | 1.29 | -4.44% | |
| 1.33 | 1.40 | 1.30 | 1.35 | +1.50% | |
| 1.52 | 1.52 | 1.28 | 1.33 | -12.50% | |
| 1.57 | 1.66 | 1.52 | 1.52 | -3.80% | |
| 1.76 | 1.76 | 1.54 | 1.58 | -9.20% | |
| 1.88 | 1.88 | 1.73 | 1.74 | -5.95% | |
| 1.90 | 1.95 | 1.81 | 1.85 | -1.60% | |
| 1.94 | 1.97 | 1.88 | 1.88 | -1.57% | |
| 1.99 | 2.07 | 1.72 | 1.91 | -2.05% | |
| 2.02 | 2.10 | 1.91 | 1.95 | -4.41% | |
| 2.13 | 2.21 | 2.03 | 2.04 | -5.56% | |
| 2.23 | 2.40 | 2.05 | 2.16 | -5.26% | |
| 1.98 | 2.45 | 1.88 | 2.28 | +14.00% | |
| 2.20 | 2.24 | 2.00 | 2.00 | -14.89% | |
| 2.03 | 2.42 | 2.00 | 2.35 | +10.33% | |
| 2.05 | 2.46 | 1.94 | 2.13 | +23.84% | |
| 1.77 | 1.77 | 1.70 | 1.72 | -0.41% | |
| 1.82 | 1.85 | 1.72 | 1.73 | -6.14% | |
| 1.87 | 1.90 | 1.82 | 1.84 | -1.92% | |
| 1.87 | 1.89 | 1.85 | 1.88 | +1.41% | |
| 1.88 | 1.90 | 1.82 | 1.85 | -1.60% | |
| 1.93 | 1.98 | 1.85 | 1.88 | -1.05% | |
| 1.95 | 1.98 | 1.90 | 1.90 | -1.55% | |
| 1.94 | 1.95 | 1.86 | 1.93 | +0.73% | |
| 1.89 | 1.92 | 1.87 | 1.92 | +0.31% | |
| 1.97 | 1.97 | 1.87 | 1.91 | +0.53% | |
| 1.84 | 1.93 | 1.82 | 1.90 | +2.15% | |
| 1.82 | 1.90 | 1.80 | 1.86 | +3.91% | |
| 1.85 | 1.85 | 1.79 | 1.79 | 0.00% | |
| 1.76 | 1.96 | 1.74 | 1.79 | +0.56% | |
| 1.76 | 1.79 | 1.76 | 1.78 | +0.85% | |
| 1.82 | 1.95 | 1.76 | 1.77 | +0.86% | |
| 1.70 | 1.83 | 1.63 | 1.75 | +6.71% | |
| 1.69 | 1.74 | 1.61 | 1.64 | -3.53% | |
| 1.87 | 1.87 | 1.70 | 1.70 | -10.53% | |
| 1.95 | 2.01 | 1.87 | 1.90 | -2.76% | |
| 1.95 | 1.98 | 1.94 | 1.95 | -1.41% | |
| 2.05 | 2.05 | 1.98 | 1.98 | -1.39% | |
| 2.08 | 2.08 | 2.01 | 2.01 | -2.43% | |
| 2.11 | 2.11 | 2.03 | 2.06 | -2.37% | |
| 2.04 | 2.18 | 2.03 | 2.11 | +2.93% | |
| 1.94 | 2.07 | 1.94 | 2.05 | +4.06% | |
| 2.11 | 2.11 | 1.96 | 1.97 | -8.37% | |
| 2.11 | 2.16 | 2.06 | 2.15 | 0.00% | |
| 2.29 | 2.29 | 2.10 | 2.15 | -5.29% | |
| 2.22 | 2.29 | 2.15 | 2.27 | +3.18% | |
| 2.16 | 2.29 | 2.12 | 2.20 | +1.85% | |
| 2.21 | 2.21 | 2.13 | 2.16 | -0.92% | |
| 2.21 | 2.27 | 2.18 | 2.18 | -0.91% | |
| 2.37 | 2.38 | 2.20 | 2.20 | -7.95% | |
| 2.52 | 2.52 | 2.37 | 2.39 | -4.40% | |
| 2.42 | 2.56 | 2.34 | 2.50 | +3.31% | |
| 2.04 | 2.55 | 2.03 | 2.42 | +17.48% | |
| 2.04 | 2.14 | 2.04 | 2.06 | -0.96% | |
| 2.08 | 2.13 | 2.02 | 2.08 | -0.95% | |
| 2.21 | 2.21 | 2.10 | 2.10 | -0.47% | |
| 2.10 | 2.27 | 2.07 | 2.11 | +0.48% | |
| 1.87 | 2.10 | 1.87 | 2.10 | +12.30% | |
| 1.93 | 1.98 | 1.78 | 1.87 | -2.60% | |
| 1.91 | 1.99 | 1.91 | 1.92 | +0.52% | |
| 2.06 | 2.12 | 1.89 | 1.91 | -5.45% | |
| 2.22 | 2.28 | 2.02 | 2.02 | -9.42% | |
| 2.18 | 2.24 | 2.16 | 2.23 | +1.13% | |
| 2.20 | 2.23 | 2.17 | 2.21 | -0.23% | |
| 2.50 | 2.51 | 2.20 | 2.21 | -14.34% | |
| 2.89 | 2.91 | 2.55 | 2.58 | -9.79% | |
| 3.10 | 3.12 | 2.85 | 2.86 | -8.33% | |
| 2.80 | 3.16 | 2.80 | 3.12 | +11.43% | |
| 2.83 | 2.85 | 2.73 | 2.80 | +4.87% | |
| 2.90 | 2.90 | 2.59 | 2.67 | -8.40% | |
| 3.19 | 3.21 | 2.90 | 2.92 | -10.58% | |
| 3.21 | 3.32 | 3.06 | 3.26 | -0.61% | |
| 3.35 | 3.36 | 3.25 | 3.28 | -2.96% | |
| 3.34 | 3.44 | 3.20 | 3.38 | +2.42% | |
| 3.30 | 3.42 | 3.28 | 3.30 | -2.08% | |
| 3.64 | 3.64 | 3.30 | 3.37 | -7.42% | |
| 3.70 | 3.70 | 3.59 | 3.64 | +0.55% | |
| 3.63 | 3.74 | 3.49 | 3.62 | +0.56% | |
| 3.70 | 3.72 | 3.55 | 3.60 | -2.44% | |
| 3.71 | 3.75 | 3.61 | 3.69 | +2.07% | |
| 3.39 | 3.75 | 3.39 | 3.62 | +3.88% | |
| 3.65 | 3.77 | 3.40 | 3.48 | -4.26% | |
| 3.89 | 3.95 | 3.64 | 3.64 | -7.74% | |
| 4.00 | 4.02 | 3.90 | 3.94 | -0.76% | |
| 4.01 | 4.03 | 3.91 | 3.97 | -1.49% | |
| 4.20 | 4.31 | 4.01 | 4.03 | -5.18% | |
| 4.20 | 4.44 | 4.19 | 4.25 | +2.91% | |
| 3.95 | 4.15 | 3.85 | 4.13 | +4.82% | |
| 3.77 | 4.00 | 3.75 | 3.94 | +4.51% | |
| 3.96 | 4.06 | 3.77 | 3.77 | -4.56% | |
| 4.05 | 4.05 | 3.90 | 3.95 | -1.50% | |
| 3.87 | 4.20 | 3.81 | 4.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIMD chart for longer ranges.