Ion Beam Applications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	17.00	17.46	16.94	17.40	17.40	1.75%	57,473
Jun 10, 2026	16.70	17.10	16.52	17.10	17.10	1.18%	35,728
Jun 9, 2026	16.26	17.18	16.16	16.90	16.90	4.06%	62,576
Jun 8, 2026	16.38	16.54	15.96	16.24	16.24	-1.81%	65,688
Jun 5, 2026	16.48	16.68	16.32	16.54	16.54	-0.12%	35,816
Jun 4, 2026	16.14	16.58	16.14	16.56	16.56	1.47%	58,111
Jun 3, 2026	15.52	16.48	15.40	16.32	16.32	3.55%	95,899
Jun 2, 2026	15.64	15.82	15.44	15.76	15.76	1.81%	22,593
Jun 1, 2026	15.76	15.82	15.40	15.48	15.48	-1.53%	31,648
May 29, 2026	15.90	15.96	15.46	15.72	15.72	-1.63%	36,812
May 28, 2026	15.82	15.98	15.64	15.98	15.98	0.50%	21,971
May 27, 2026	15.80	16.22	15.74	15.90	15.90	0.89%	34,707
May 26, 2026	15.70	16.04	15.56	15.76	15.76	0.25%	33,528
May 25, 2026	15.46	15.72	15.38	15.72	15.72	2.21%	21,634
May 22, 2026	15.36	15.56	15.30	15.38	15.38	-1.03%	23,111
May 21, 2026	15.00	15.68	14.50	15.54	15.54	7.47%	86,966
May 20, 2026	14.14	14.56	14.14	14.46	14.46	1.69%	22,331
May 19, 2026	14.40	14.58	14.22	14.22	14.22	-1.66%	22,810
May 18, 2026	14.38	14.54	14.22	14.46	14.46	-0.55%	40,559
May 15, 2026	15.00	15.00	14.34	14.54	14.54	-1.22%	25,987
May 14, 2026	14.90	14.90	14.68	14.72	14.72	-	12,063
May 13, 2026	14.88	15.04	14.68	14.72	14.72	-0.14%	18,736
May 12, 2026	14.64	14.86	14.60	14.74	14.74	-1.99%	18,603
May 11, 2026	14.90	15.18	14.86	15.04	15.04	0.27%	31,763
May 8, 2026	14.90	15.00	14.66	15.00	15.00	0.67%	43,910
May 7, 2026	14.70	15.00	14.68	14.90	14.90	0.81%	45,256
May 6, 2026	14.00	14.78	13.84	14.78	14.78	6.95%	46,531
May 5, 2026	13.62	13.86	13.54	13.82	13.82	0.14%	23,387
May 4, 2026	13.50	14.04	13.44	13.80	13.80	3.14%	27,591
Apr 30, 2026	13.30	13.48	13.28	13.38	13.38	-0.45%	19,500
Apr 29, 2026	13.46	13.60	13.34	13.44	13.44	-0.88%	27,804
Apr 28, 2026	13.60	13.60	13.44	13.56	13.56	-0.44%	23,193
Apr 27, 2026	13.86	14.00	13.54	13.62	13.62	-1.16%	19,854
Apr 24, 2026	14.24	14.26	13.72	13.78	13.78	-2.27%	32,768
Apr 23, 2026	14.16	14.46	14.10	14.10	14.10	-1.26%	22,768
Apr 22, 2026	14.44	14.50	14.14	14.28	14.28	-0.83%	25,368
Apr 21, 2026	15.00	15.16	14.40	14.40	14.40	-0.96%	52,583
Apr 20, 2026	14.10	14.54	13.98	14.54	14.54	1.68%	36,051
Apr 17, 2026	14.10	14.30	13.96	14.30	14.30	1.71%	47,378
Apr 16, 2026	14.22	14.26	14.00	14.06	14.06	-1.26%	35,592
Apr 15, 2026	14.10	14.44	14.00	14.24	14.24	0.28%	44,155
Apr 14, 2026	13.38	14.20	13.36	14.20	14.20	6.77%	54,568
Apr 13, 2026	12.98	13.30	12.78	13.30	13.30	1.22%	42,696
Apr 10, 2026	13.00	13.14	12.84	13.14	13.14	2.02%	46,182
Apr 9, 2026	13.00	13.00	12.78	12.88	12.88	-0.16%	32,512
Apr 8, 2026	12.98	13.08	12.74	12.90	12.90	4.88%	58,673
Apr 7, 2026	12.66	12.84	12.20	12.30	12.30	-2.69%	51,479
Apr 2, 2026	12.80	12.86	12.56	12.64	12.64	-3.51%	32,177
Apr 1, 2026	13.12	13.14	13.00	13.10	13.10	0.92%	35,310
Mar 31, 2026	12.76	13.12	12.66	12.98	12.98	1.88%	46,838