Imaging Biometrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	0.85	0.83	0.83	0.85	0.85	-	13,277
Dec 31, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Dec 30, 2025	0.85	0.88	0.88	0.85	0.85	-	112,920
Dec 29, 2025	0.85	0.89	0.83	0.85	0.85	-	108,037
Dec 24, 2025	0.85	0.90	0.80	0.85	0.85	-	18,831
Dec 23, 2025	0.85	0.90	0.80	0.85	0.85	-	69,444
Dec 22, 2025	0.83	0.83	0.83	0.85	0.85	-	67
Dec 19, 2025	0.85	0.83	0.80	0.85	0.85	-	134,110
Dec 18, 2025	0.85	0.90	0.80	0.85	0.85	3.03%	1,866,125
Dec 17, 2025	0.83	0.85	0.80	0.83	0.83	-0.60%	119,459
Dec 16, 2025	0.90	1.00	0.80	0.83	0.83	-7.78%	1,190,416
Dec 15, 2025	0.90	0.93	0.85	0.90	0.90	-	302,587
Dec 12, 2025	0.90	0.85	0.85	0.90	0.90	-3.74%	22,673
Dec 11, 2025	1.00	1.00	0.80	0.94	0.94	-6.50%	699,306
Dec 10, 2025	0.90	1.07	0.90	1.00	1.00	11.11%	2,353,146
Dec 9, 2025	0.88	1.00	0.85	0.90	0.90	2.86%	233,358
Dec 8, 2025	0.88	0.89	0.86	0.88	0.88	-	182,658
Dec 5, 2025	0.98	0.90	0.85	0.88	0.88	0.57%	187,083
Dec 4, 2025	0.99	0.87	0.87	0.87	0.87	-2.79%	388,355
Dec 3, 2025	1.00	1.00	0.90	0.90	0.90	-10.50%	96,360
Dec 2, 2025	1.00	1.00	0.99	1.00	1.00	-	250,446