Imaging Biometrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.75	0.71	0.70	0.70	0.70	-	142,815
Jun 11, 2026	0.78	0.79	0.70	0.70	0.70	-9.68%	197,708
Jun 10, 2026	0.78	0.79	0.70	0.78	0.78	-	16,974
Jun 9, 2026	0.85	1.00	0.65	0.78	0.78	-3.13%	4,491,191
Jun 8, 2026	0.80	1.15	0.68	0.80	0.80	14.29%	8,232,135
Jun 5, 2026	0.75	1.00	0.67	0.70	0.70	16.67%	1,436,383
Jun 4, 2026	0.60	0.65	0.64	0.60	0.60	-	120,010
Jun 3, 2026	0.60	0.65	0.55	0.60	0.60	-	481,959
Jun 2, 2026	0.62	0.65	0.57	0.60	0.60	-4.00%	376,290
Jun 1, 2026	0.63	0.62	0.59	0.63	0.63	-	241,841
May 29, 2026	0.63	0.65	0.59	0.63	0.63	-	242,678
May 28, 2026	0.60	0.65	0.54	0.63	0.63	13.64%	186,276
May 27, 2026	0.60	0.65	0.55	0.55	0.55	-8.33%	30,791
May 26, 2026	0.53	0.65	0.54	0.60	0.60	27.12%	1,764,144
May 22, 2026	0.53	0.59	0.47	0.47	0.47	-10.10%	30,235
May 21, 2026	0.53	0.60	0.48	0.53	0.53	-	290,089
May 20, 2026	0.53	0.59	0.48	0.53	0.53	-	39,616
May 19, 2026	0.48	0.47	0.47	0.53	0.53	5.00%	31,946
May 18, 2026	0.58	0.56	0.48	0.50	0.50	-13.04%	1,528,394
May 15, 2026	0.58	0.64	0.51	0.58	0.58	-	57,404
May 14, 2026	0.58	0.51	0.50	0.58	0.58	-	70,624
May 13, 2026	0.58	0.60	0.52	0.58	0.58	-	153,833
May 12, 2026	0.58	0.53	0.52	0.58	0.58	-	237,954
May 11, 2026	0.58	0.61	0.50	0.58	0.58	-	479,451
May 8, 2026	0.60	0.64	0.52	0.58	0.58	-	290,113
May 7, 2026	0.58	0.51	0.51	0.58	0.58	-	12,537
May 6, 2026	0.58	0.58	0.53	0.58	0.58	-	60,569
May 5, 2026	0.58	0.58	0.58	0.58	0.58	-	32
May 1, 2026	0.58	0.58	0.50	0.58	0.58	-	33,777
Apr 30, 2026	0.58	0.58	0.53	0.58	0.58	-	254,046
Apr 29, 2026	0.58	0.58	0.53	0.58	0.58	-	110,267
Apr 28, 2026	0.58	0.58	0.58	0.58	0.58	10.58%	110,312
Apr 27, 2026	0.58	0.65	0.50	0.52	0.52	-9.57%	472,593
Apr 24, 2026	0.58	0.58	0.58	0.58	0.58	-	101,215
Apr 23, 2026	0.58	0.59	0.51	0.58	0.58	-	230,338
Apr 22, 2026	0.65	0.60	0.50	0.58	0.58	-11.54%	856,289
Apr 21, 2026	0.65	0.67	0.59	0.65	0.65	-	551,046
Apr 20, 2026	0.65	0.60	0.60	0.65	0.65	-	86,451
Apr 17, 2026	0.65	0.65	0.62	0.65	0.65	-	35,160
Apr 16, 2026	0.65	0.62	0.60	0.65	0.65	-	115,010
Apr 15, 2026	0.75	0.80	0.60	0.65	0.65	-13.33%	1,805,027
Apr 14, 2026	0.53	0.80	0.50	0.75	0.75	42.86%	5,899,338
Apr 13, 2026	0.53	0.58	0.58	0.53	0.53	-	166,454
Apr 10, 2026	0.53	0.58	0.47	0.53	0.53	-	113,584
Apr 9, 2026	0.53	0.59	0.59	0.53	0.53	-	2,565
Apr 8, 2026	0.48	0.55	0.49	0.53	0.53	10.53%	610,000
Apr 7, 2026	0.48	0.45	0.45	0.48	0.48	5.56%	600
Apr 2, 2026	0.48	0.49	0.45	0.45	0.45	-5.26%	23,111
Apr 1, 2026	0.48	0.49	0.49	0.48	0.48	-	1
Mar 31, 2026	0.48	0.50	0.45	0.48	0.48	-	387,641