Imaging Biometrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.53	0.57	0.49	0.53	0.53	-	27,558
Mar 12, 2026	0.53	0.47	0.47	0.53	0.53	-	13,156
Mar 11, 2026	0.53	0.60	0.55	0.53	0.53	-	14,157
Mar 10, 2026	0.53	0.52	0.46	0.53	0.53	-	514,364
Mar 9, 2026	0.53	0.45	0.45	0.53	0.53	-	1,324
Mar 6, 2026	0.53	0.52	0.52	0.53	0.53	-	60,000
Mar 5, 2026	0.53	0.50	0.50	0.53	0.53	-	28,594
Mar 4, 2026	0.58	0.64	0.50	0.53	0.53	-8.70%	576,555
Mar 3, 2026	0.58	0.64	0.51	0.58	0.58	-	5,383
Mar 2, 2026	0.58	0.56	0.51	0.58	0.58	4.55%	336,705
Feb 27, 2026	0.55	0.65	0.50	0.55	0.55	-	671,547
Feb 26, 2026	0.53	0.60	0.50	0.55	0.55	-	558,620
Feb 25, 2026	0.53	0.51	0.51	0.55	0.55	-	957,520
Feb 24, 2026	0.60	0.60	0.50	0.55	0.55	-8.33%	1,878,304
Feb 23, 2026	0.60	0.65	0.55	0.60	0.60	-	612,235
Feb 20, 2026	0.53	0.70	0.50	0.60	0.60	33.33%	9,118,907
Feb 19, 2026	0.53	0.45	0.45	0.45	0.45	-8.16%	374,640
Feb 18, 2026	0.44	0.49	0.45	0.49	0.49	3.16%	394,773
Feb 17, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Feb 16, 2026	0.50	0.46	0.45	0.48	0.48	-5.00%	479,977
Feb 13, 2026	0.50	0.60	0.48	0.50	0.50	-6.54%	207,109
Feb 12, 2026	0.50	0.54	0.44	0.54	0.54	7.00%	476,516
Feb 11, 2026	0.50	0.54	0.43	0.50	0.50	5.26%	852,161
Feb 10, 2026	0.48	0.43	0.43	0.48	0.48	-	456,802
Feb 9, 2026	0.48	0.43	0.43	0.48	0.48	-	11,659
Feb 6, 2026	0.48	0.43	0.43	0.48	0.48	-	87,987
Feb 5, 2026	0.48	0.55	0.43	0.48	0.48	-	114,468
Feb 4, 2026	0.45	0.50	0.42	0.48	0.48	5.56%	768,694
Feb 3, 2026	0.50	0.55	0.40	0.45	0.45	-10.00%	2,900,926
Feb 2, 2026	0.54	0.55	0.45	0.50	0.50	-3.85%	75,799
Jan 30, 2026	0.50	0.53	0.47	0.52	0.52	14.04%	785,658
Jan 29, 2026	0.50	0.55	0.45	0.46	0.46	-8.80%	129,163
Jan 28, 2026	0.50	0.55	0.45	0.50	0.50	-	274,069
Jan 27, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jan 26, 2026	0.47	0.47	0.47	0.50	0.50	0.81%	263,116
Jan 23, 2026	0.50	0.56	0.45	0.50	0.50	-11.43%	527,997
Jan 22, 2026	0.50	0.56	0.45	0.56	0.56	1.82%	558,909
Jan 21, 2026	0.48	0.55	0.45	0.55	0.55	10.00%	710,246
Jan 20, 2026	0.55	0.55	0.45	0.50	0.50	-16.67%	2,395,704
Jan 19, 2026	0.55	0.60	0.51	0.60	0.60	9.09%	472,865
Jan 16, 2026	0.80	0.72	0.43	0.55	0.55	-35.29%	12,859,950
Jan 15, 2026	0.85	0.89	0.85	0.85	0.85	-	79,663
Jan 14, 2026	0.87	0.83	0.83	0.85	0.85	-	318,785
Jan 13, 2026	0.88	0.90	0.80	0.85	0.85	-	15,975
Jan 12, 2026	0.83	0.83	0.83	0.85	0.85	-	100,444
Jan 9, 2026	0.85	0.87	0.87	0.85	0.85	-	58,827
Jan 8, 2026	0.85	0.90	0.79	0.85	0.85	-	831,678
Jan 7, 2026	0.80	0.90	0.80	0.85	0.85	-	236,586
Jan 6, 2026	0.85	0.87	0.81	0.85	0.85	-	229,480
Jan 5, 2026	0.85	0.90	0.80	0.85	0.85	-	463,740