Ion Beam Applications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	16.44	16.46	16.00	16.00	16.00	-2.79%	8,051
Oct 29, 2026	16.20	16.60	16.20	16.46	16.46	0.73%	4,951
Oct 28, 2026	16.48	16.54	16.20	16.34	16.34	-	21,024
Oct 27, 2026	16.02	16.48	15.92	16.34	16.34	0.62%	18,229
Oct 26, 2026	15.92	16.38	15.92	16.24	16.24	1.63%	12,962
Oct 23, 2026	15.84	15.98	15.60	15.98	15.98	0.88%	15,810
Oct 22, 2026	16.12	16.14	15.84	15.84	15.84	-1.74%	13,812
Oct 21, 2026	16.20	16.44	16.00	16.12	16.12	-0.37%	11,697
Oct 20, 2026	16.38	16.48	16.00	16.18	16.18	-1.94%	18,612
Oct 19, 2026	16.30	16.72	16.30	16.50	16.50	0.73%	20,271
Oct 16, 2026	16.20	16.56	16.12	16.38	16.38	1.11%	17,312
Oct 15, 2026	16.30	16.68	16.00	16.20	16.20	-	27,166
Oct 14, 2026	16.00	16.32	15.90	16.20	16.20	1.63%	13,551
Oct 13, 2026	15.58	15.98	15.58	15.94	15.94	1.40%	10,738
Oct 12, 2026	15.82	15.86	15.54	15.72	15.72	-0.13%	7,998
Oct 9, 2026	15.46	15.76	15.40	15.74	15.74	1.94%	5,510
Oct 8, 2026	15.58	15.64	15.20	15.44	15.44	-1.03%	27,266
Oct 7, 2026	15.68	15.78	15.50	15.60	15.60	-0.89%	16,413
Oct 6, 2026	15.22	15.80	15.20	15.74	15.74	3.42%	18,107
Oct 5, 2026	15.16	15.40	15.10	15.22	15.22	0.40%	11,410
Oct 2, 2026	15.38	15.42	15.16	15.16	15.16	-1.69%	14,670
Oct 1, 2026	15.60	15.68	15.30	15.42	15.42	-1.66%	14,932
Sep 30, 2026	15.70	15.70	15.52	15.68	15.68	1.03%	7,133
Sep 29, 2026	15.52	15.90	15.26	15.52	15.52	-0.64%	14,240
Sep 28, 2026	16.14	16.26	15.40	15.62	15.62	0.13%	30,378
Sep 25, 2026	15.26	15.62	15.24	15.60	15.60	2.63%	14,655
Sep 24, 2026	15.40	15.48	15.10	15.20	15.20	-1.17%	17,523
Sep 23, 2026	15.50	15.54	15.22	15.38	15.38	-0.65%	7,301
Sep 22, 2026	15.50	15.62	15.44	15.48	15.48	0.13%	21,147
Sep 21, 2026	15.26	15.46	15.18	15.46	15.46	1.44%	13,567
Sep 18, 2026	15.24	15.38	15.16	15.24	15.24	-0.13%	13,205
Sep 17, 2026	15.48	15.58	15.26	15.26	15.26	-	9,592
Sep 16, 2026	15.28	15.48	15.26	15.26	15.26	-1.04%	9,555
Sep 15, 2026	15.40	15.62	15.30	15.42	15.42	-0.26%	9,546
Sep 14, 2026	15.04	15.50	15.04	15.46	15.46	2.38%	15,657
Sep 11, 2026	15.40	15.40	15.02	15.10	15.10	-0.92%	11,080
Sep 10, 2026	15.22	15.40	15.14	15.24	15.24	-0.26%	12,041
Sep 9, 2026	15.34	15.48	15.22	15.28	15.28	-0.65%	21,880
Sep 8, 2026	15.42	15.62	15.22	15.38	15.38	-0.13%	15,436
Sep 7, 2026	15.60	15.64	15.34	15.40	15.40	-1.66%	14,456
Sep 4, 2026	15.70	15.94	15.60	15.66	15.66	-0.25%	28,216
Sep 3, 2026	15.94	16.10	15.58	15.70	15.70	-2.24%	17,269
Sep 2, 2026	15.78	16.28	15.64	16.06	16.06	1.01%	17,726
Sep 1, 2026	16.10	16.16	15.80	15.90	15.90	-0.87%	26,066
Aug 31, 2026	16.52	16.60	16.04	16.04	16.04	-4.75%	42,987
Aug 28, 2026	16.38	16.90	16.30	16.84	16.84	1.81%	38,509
Aug 27, 2026	16.80	17.08	16.34	16.54	16.54	2.35%	67,514
Aug 26, 2026	15.90	16.28	15.74	16.16	16.16	1.38%	18,242
Aug 25, 2026	15.84	16.16	15.76	15.94	15.94	0.63%	20,229
Aug 24, 2026	15.62	16.14	15.48	15.84	15.84	3.13%	39,688