Facephi Biometria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	2.79	2.79	2.60	2.60	2.60	-6.81%	521
Sep 4, 2025	2.79	2.79	2.79	2.79	2.79	-0.36%	1
Sep 3, 2025	2.74	2.80	2.74	2.80	2.80	1.82%	176
Sep 2, 2025	2.92	2.92	2.75	2.75	2.75	-5.82%	209
Sep 1, 2025	2.67	2.92	2.67	2.92	2.92	9.36%	1,184
Aug 29, 2025	2.67	2.67	2.67	2.67	2.67	-0.37%	1
Aug 28, 2025	2.68	2.68	2.68	2.68	2.68	-	28
Aug 27, 2025	2.61	2.68	2.61	2.68	2.68	3.08%	16
Aug 26, 2025	2.60	2.73	2.60	2.60	2.60	-	441
Aug 25, 2025	2.46	2.60	2.45	2.60	2.60	6.12%	1,298
Aug 22, 2025	2.50	2.50	2.45	2.45	2.45	-2.00%	6
Aug 21, 2025	2.53	2.53	2.50	2.50	2.50	-1.19%	21
Aug 20, 2025	2.46	2.55	2.46	2.53	2.53	2.85%	59
Aug 19, 2025	2.48	2.48	2.46	2.46	2.46	-0.81%	1,051
Aug 18, 2025	2.50	2.50	2.48	2.48	2.48	-0.80%	4,584
Aug 15, 2025	2.56	2.56	2.50	2.50	2.50	-1.96%	116
Aug 14, 2025	2.55	2.55	2.55	2.55	2.55	-	101
Aug 13, 2025	2.55	2.55	2.50	2.55	2.55	-1.92%	298
Aug 12, 2025	2.50	2.60	2.50	2.60	2.60	3.59%	533
Aug 11, 2025	2.51	2.60	2.51	2.51	2.51	0.40%	56
Aug 8, 2025	2.50	2.50	2.50	2.50	2.50	-	1
Aug 7, 2025	2.55	2.55	2.50	2.50	2.50	-1.96%	598
Aug 6, 2025	2.50	2.69	2.50	2.55	2.55	-4.85%	1,850
Aug 5, 2025	2.49	2.73	2.49	2.68	2.68	7.20%	1,001
Aug 4, 2025	2.61	2.61	2.50	2.50	2.50	-4.58%	51
Aug 1, 2025	2.52	2.62	2.36	2.62	2.62	3.97%	902
Jul 31, 2025	2.51	2.52	2.42	2.52	2.52	-	1,070
Jul 30, 2025	2.50	2.52	2.50	2.52	2.52	0.80%	51
Jul 29, 2025	2.50	2.50	2.50	2.50	2.50	-	1
Jul 28, 2025	2.50	2.50	2.50	2.50	2.50	-0.79%	117
Jul 25, 2025	2.43	2.52	2.42	2.52	2.52	4.13%	23
Jul 24, 2025	2.37	2.52	2.37	2.42	2.42	-7.63%	1,560
Jul 23, 2025	2.62	2.62	2.62	2.62	2.62	0.77%	77
Jul 22, 2025	2.62	2.62	2.49	2.60	2.60	1.96%	7,475
Jul 21, 2025	2.56	2.56	2.55	2.55	2.55	-0.39%	6
Jul 18, 2025	2.56	2.56	2.56	2.56	2.56	0.39%	1
Jul 17, 2025	2.56	2.56	2.55	2.55	2.55	-	42
Jul 16, 2025	2.54	2.55	2.54	2.55	2.55	0.39%	754
Jul 15, 2025	2.54	2.54	2.54	2.54	2.54	0.40%	121
Jul 14, 2025	2.53	2.62	2.53	2.53	2.53	-3.44%	203
Jul 11, 2025	2.75	2.75	2.56	2.62	2.62	-4.73%	10,170
Jul 10, 2025	2.78	2.78	2.75	2.75	2.75	-1.43%	24
Jul 9, 2025	2.64	2.80	2.64	2.79	2.79	6.08%	186
Jul 8, 2025	2.63	2.63	2.63	2.63	2.63	0.38%	1
Jul 7, 2025	2.81	2.81	2.62	2.62	2.62	-0.76%	151
Jul 4, 2025	2.58	2.83	2.58	2.64	2.64	-1.12%	2,904
Jul 3, 2025	2.65	2.70	2.65	2.67	2.67	0.75%	691
Jul 2, 2025	2.60	2.65	2.47	2.65	2.65	-1.12%	1,169
Jul 1, 2025	2.86	2.92	2.62	2.68	2.68	-4.29%	5,390
Jun 30, 2025	2.67	2.93	2.67	2.80	2.80	4.48%	6,152