Ion Beam Applications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	16.68	17.50	16.68	17.50	17.50	3.55%	40,078
Jun 30, 2026	17.02	17.14	16.60	16.90	16.90	-0.12%	20,860
Jun 29, 2026	16.68	17.16	16.46	16.92	16.92	0.95%	30,334
Jun 26, 2026	16.72	16.98	16.46	16.76	16.76	0.60%	31,291
Jun 25, 2026	16.34	16.92	16.34	16.66	16.66	2.33%	32,200
Jun 24, 2026	16.30	16.30	15.94	16.28	16.28	1.12%	12,864
Jun 23, 2026	16.38	16.38	16.06	16.10	16.10	-0.98%	13,609
Jun 22, 2026	16.50	16.58	16.20	16.26	16.26	-1.09%	32,817
Jun 19, 2026	16.26	16.62	16.26	16.44	16.44	2.11%	25,745
Jun 18, 2026	16.72	16.72	15.90	16.10	16.10	-3.71%	155,229
Jun 17, 2026	16.26	17.22	16.26	16.72	16.72	4.24%	61,418
Jun 16, 2026	16.22	16.22	15.72	16.04	16.04	-0.99%	39,802
Jun 15, 2026	16.90	16.90	16.20	16.20	16.20	-3.14%	16,236
Jun 12, 2026	17.48	17.52	16.88	16.90	16.73	-2.87%	45,805
Jun 11, 2026	17.00	17.46	16.94	17.40	17.22	1.75%	57,473
Jun 10, 2026	16.70	17.10	16.52	17.10	16.92	1.18%	35,728
Jun 9, 2026	16.26	17.18	16.16	16.90	16.73	4.06%	62,576
Jun 8, 2026	16.38	16.54	15.96	16.24	16.07	-1.81%	65,688
Jun 5, 2026	16.48	16.68	16.32	16.54	16.37	-0.12%	35,816
Jun 4, 2026	16.14	16.58	16.14	16.56	16.39	1.47%	58,111
Jun 3, 2026	15.52	16.48	15.40	16.32	16.15	3.55%	95,899
Jun 2, 2026	15.64	15.82	15.44	15.76	15.60	1.81%	22,593
Jun 1, 2026	15.76	15.82	15.40	15.48	15.32	-1.53%	31,648
May 29, 2026	15.90	15.96	15.46	15.72	15.56	-1.63%	36,812
May 28, 2026	15.82	15.98	15.64	15.98	15.81	0.50%	21,971
May 27, 2026	15.80	16.22	15.74	15.90	15.74	0.89%	34,707
May 26, 2026	15.70	16.04	15.56	15.76	15.60	0.25%	33,528
May 25, 2026	15.46	15.72	15.38	15.72	15.56	2.21%	21,634
May 22, 2026	15.36	15.56	15.30	15.38	15.22	-1.03%	23,111
May 21, 2026	15.00	15.68	14.50	15.54	15.38	7.47%	86,966
May 20, 2026	14.14	14.56	14.14	14.46	14.31	1.69%	22,331
May 19, 2026	14.40	14.58	14.22	14.22	14.07	-1.66%	22,810
May 18, 2026	14.38	14.54	14.22	14.46	14.31	-0.55%	40,559
May 15, 2026	15.00	15.00	14.34	14.54	14.39	-1.22%	25,987
May 14, 2026	14.90	14.90	14.68	14.72	14.57	-	12,063
May 13, 2026	14.88	15.04	14.68	14.72	14.57	-0.14%	18,736
May 12, 2026	14.64	14.86	14.60	14.74	14.59	-1.99%	18,603
May 11, 2026	14.90	15.18	14.86	15.04	14.88	0.27%	31,763
May 8, 2026	14.90	15.00	14.66	15.00	14.84	0.67%	43,910
May 7, 2026	14.70	15.00	14.68	14.90	14.75	0.81%	45,256
May 6, 2026	14.00	14.78	13.84	14.78	14.63	6.95%	46,531
May 5, 2026	13.62	13.86	13.54	13.82	13.68	0.14%	23,387
May 4, 2026	13.50	14.04	13.44	13.80	13.66	3.14%	27,591
Apr 30, 2026	13.30	13.48	13.28	13.38	13.24	-0.45%	19,500
Apr 29, 2026	13.46	13.60	13.34	13.44	13.30	-0.88%	27,804
Apr 28, 2026	13.60	13.60	13.44	13.56	13.42	-0.44%	23,193
Apr 27, 2026	13.86	14.00	13.54	13.62	13.48	-1.16%	19,854
Apr 24, 2026	14.24	14.26	13.72	13.78	13.64	-2.27%	32,768
Apr 23, 2026	14.16	14.46	14.10	14.10	13.95	-1.26%	22,768
Apr 22, 2026	14.44	14.50	14.14	14.28	14.13	-0.83%	25,368