Identifai Genetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.42	0.43	0.42	0.42	0.42	-	38,232
Nov 12, 2026	0.43	0.43	0.39	0.42	0.42	-4.55%	6,668
Nov 11, 2026	0.42	0.44	0.41	0.44	0.44	7.32%	89,953
Nov 10, 2026	0.41	0.41	0.41	0.41	0.41	-	8,965
Nov 9, 2026	0.42	0.42	0.40	0.41	0.41	-	27,741
Nov 6, 2026	0.38	0.41	0.38	0.41	0.41	5.13%	154,152
Nov 5, 2026	0.38	0.39	0.35	0.39	0.39	2.63%	120,897
Nov 4, 2026	0.39	0.39	0.38	0.38	0.38	-	11,012
Nov 3, 2026	0.36	0.39	0.35	0.38	0.38	4.11%	90,891
Nov 2, 2026	0.36	0.37	0.35	0.37	0.37	4.29%	147,848
Oct 30, 2026	0.38	0.38	0.34	0.35	0.35	-6.67%	51,712
Oct 29, 2026	0.39	0.40	0.38	0.38	0.38	-1.32%	136,035
Oct 28, 2026	0.33	0.39	0.32	0.38	0.38	13.43%	206,115
Oct 27, 2026	0.35	0.38	0.30	0.34	0.34	-14.10%	700,539
Oct 26, 2026	0.45	0.48	0.37	0.39	0.39	-18.75%	278,967
Oct 23, 2026	0.49	0.51	0.48	0.48	0.48	-1.03%	376,226
Oct 22, 2026	0.51	0.52	0.49	0.49	0.49	-3.00%	571,174
Oct 21, 2026	0.52	0.56	0.49	0.50	0.50	1.01%	806,094
Oct 20, 2026	0.44	0.51	0.44	0.50	0.50	15.12%	1,093,722
Oct 19, 2026	0.41	0.45	0.37	0.43	0.43	7.50%	379,255
Oct 16, 2026	0.47	0.52	0.37	0.40	0.40	-11.11%	1,327,940
Oct 15, 2026	0.36	0.54	0.36	0.45	0.45	34.33%	3,061,881
Oct 14, 2026	0.27	0.51	0.27	0.34	0.34	34.00%	4,179,359
Oct 13, 2026	0.22	0.25	0.22	0.25	0.25	25.00%	2,927,646
Oct 12, 2026	0.20	0.20	0.20	0.20	0.20	-	-