bioAffinity Technologies, Inc. - BIAF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	1.46	1.57	1.57	1.65	1.46	244,789
December 02, 2025	1.39	1.43	1.43	1.44	1.34	79,045
December 01, 2025	1.5	1.37	1.37	1.5	1.35	57,244
November 28, 2025	1.48	1.5	1.5	1.54	1.47	35,987
November 26, 2025	1.45	1.45	1.45	1.5	1.4	69,774
November 25, 2025	1.44	1.43	1.43	1.45	1.39	42,327
November 24, 2025	1.53	1.43	1.43	1.53	1.42	61,653
November 21, 2025	1.36	1.47	1.47	1.51	1.25	229,351
November 20, 2025	1.51	1.38	1.38	1.57	1.38	63,246
November 19, 2025	1.44	1.47	1.47	1.5	1.42	60,481
November 18, 2025	1.57	1.47	1.47	1.58	1.47	108,875
November 17, 2025	1.73	1.58	1.58	1.84	1.5	162,455
November 14, 2025	1.8	1.84	1.84	2	1.76	128,900
November 13, 2025	2.11	1.88	1.88	2.15	1.88	174,900
November 12, 2025	2.17	2.15	2.15	2.25	2.01	153,900
November 11, 2025	2.05	2.16	2.16	2.19	2.05	68,320
November 10, 2025	2.07	2.09	2.09	2.13	2.01	78,611
November 07, 2025	2.01	2.06	2.06	2.1	1.91	145,670
November 06, 2025	2.22	2.05	2.05	2.33	2.05	151,910
November 05, 2025	2.09	2.17	2.17	2.23	2.01	125,914
November 04, 2025	2.21	2.09	2.09	2.26	2.05	217,100
November 03, 2025	2.4	2.3	2.3	2.42	2.27	147,505
October 31, 2025	2.42	2.45	2.45	2.48	2.35	123,715
October 30, 2025	2.42	2.44	2.44	2.5	2.37	125,916
October 29, 2025	2.51	2.48	2.48	2.57	2.4	164,900
October 28, 2025	2.6	2.49	2.49	2.72	2.48	252,853
October 27, 2025	2.72	2.59	2.59	2.72	2.52	165,905
October 24, 2025	2.62	2.65	2.65	2.71	2.55	146,783
October 23, 2025	2.48	2.64	2.64	2.65	2.46	163,419
October 22, 2025	2.8	2.52	2.52	2.8	2.43	532,544
October 21, 2025	2.96	2.83	2.83	2.96	2.77	298,308
October 20, 2025	2.98	2.88	2.88	3.04	2.85	362,000
October 17, 2025	3.2	2.94	2.94	3.22	2.94	702,621
October 16, 2025	2.96	3.41	3.41	3.5	2.86	20.5M
October 15, 2025	2.8	2.71	2.71	2.96	2.7	369,801
October 14, 2025	2.55	2.88	2.88	2.93	2.55	425,800
October 13, 2025	2.66	2.66	2.66	2.77	2.56	411,768
October 10, 2025	2.86	2.72	2.72	3.05	2.65	628,331
October 09, 2025	3	2.9	2.9	3.3	2.88	1.37M
October 08, 2025	3.14	3.05	3.05	3.65	2.68	34.81M
October 07, 2025	2.53	2.45	2.45	2.62	2.41	2.49M
October 06, 2025	2.52	2.56	2.56	2.65	2.34	565,423
October 03, 2025	2.76	2.61	2.61	2.81	2.54	542,535
October 02, 2025	2.84	2.78	2.78	2.95	2.76	550,700
October 01, 2025	2.88	2.9	2.9	2.99	2.81	399,400
September 30, 2025	2.78	2.96	2.96	3.15	2.77	1.4M
September 29, 2025	4.91	3.25	3.25	4.95	3.25	2.42M
September 26, 2025	6.2	5.29	5.29	7.29	4.65	99.56M
September 25, 2025	4.16	3.41	3.41	4.16	3.4	405,611
September 24, 2025	4.7	4.29	4.29	4.7	4.21	242,529
September 23, 2025	5.11	4.87	4.87	5.28	4.8	126,318
September 22, 2025	4.87	5.17	5.17	5.27	4.76	179,814
September 19, 2025	4.72	4.95	4.95	5.23	4.61	285,636
September 18, 2025	5.58	5.07	5.07	5.73	4.02	11.46M
September 17, 2025	5.64	5.48	5.48	6.3	5.18	17.09M
September 16, 2025	9.14	7.83	7.83	9.24	7.5	14.02M
September 15, 2025	9.49	10.51	10.51	13.5	9.33	179.15M
September 12, 2025	7.23	8.1	8.1	8.4	7.21	26.53M
September 11, 2025	0.27	0.26	0.26	0.27	0.24	434,623
September 10, 2025	0.24	0.26	0.26	0.27	0.24	851,431

bioAffinity Technologies, Inc. (BIAF) NASDAQ