Imaging Biometrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.85	0.95	0.80	0.85	0.85	6.96%	241,262
Oct 15, 2026	0.88	0.92	0.79	0.79	0.79	-9.71%	451,590
Oct 14, 2026	0.85	0.93	0.80	0.88	0.88	-	107,747
Oct 13, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Oct 12, 2026	0.86	0.86	0.86	0.88	0.88	-	139,473
Oct 9, 2026	0.93	0.93	0.93	0.88	0.88	-	50,000
Oct 8, 2026	0.94	0.94	0.94	0.88	0.88	-	24,000
Oct 7, 2026	0.92	0.98	0.86	0.88	0.88	-10.26%	389,388
Oct 6, 2026	0.98	0.92	0.92	0.98	0.98	-	33,195
Oct 5, 2026	1.00	1.04	0.90	0.98	0.98	-2.50%	609,338
Oct 2, 2026	1.00	1.08	0.90	1.00	1.00	-	1,426,432
Oct 1, 2026	1.10	0.90	0.90	1.00	1.00	11.11%	8,957,754
Sep 30, 2026	0.87	0.80	0.80	0.90	0.90	11.11%	261,089
Sep 29, 2026	0.90	1.00	0.81	0.81	0.81	-10.00%	59,835
Sep 28, 2026	0.90	1.00	0.80	0.90	0.90	-	55,421
Sep 25, 2026	0.90	1.00	0.86	0.90	0.90	-	345,193
Sep 24, 2026	0.90	0.90	0.90	0.90	0.90	-	20,000
Sep 23, 2026	0.90	1.00	0.80	0.90	0.90	-	347,579
Sep 22, 2026	0.90	0.83	0.83	0.90	0.90	-	479,919
Sep 21, 2026	0.80	1.00	0.72	0.90	0.90	12.50%	1,797,283
Sep 18, 2026	0.90	0.72	0.72	0.80	0.80	3.23%	156,059
Sep 17, 2026	0.88	0.90	0.88	0.78	0.78	-	122,732
Sep 16, 2026	0.78	0.88	0.88	0.78	0.78	-	45,912
Sep 15, 2026	0.69	0.69	0.69	0.78	0.78	22.05%	585,764
Sep 14, 2026	0.80	0.64	0.64	0.64	0.64	-9.29%	677,673
Sep 11, 2026	0.70	0.78	0.78	0.70	0.70	-	2
Sep 10, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Sep 9, 2026	0.70	0.63	0.63	0.70	0.70	-	17,412
Sep 8, 2026	0.75	0.70	0.63	0.70	0.70	-6.67%	293,374
Sep 7, 2026	0.80	0.82	0.70	0.75	0.75	-6.25%	760,521
Sep 4, 2026	0.80	0.88	0.72	0.80	0.80	11.89%	367,392
Sep 3, 2026	0.80	0.73	0.70	0.72	0.72	-10.63%	274,993
Sep 2, 2026	0.72	0.82	0.72	0.80	0.80	-	337,569
Sep 1, 2026	0.80	0.90	0.68	0.80	0.80	8.84%	643,898
Aug 28, 2026	0.73	1.00	0.70	0.74	0.74	5.00%	2,214,196
Aug 27, 2026	0.70	0.74	0.61	0.70	0.70	-	819,331
Aug 26, 2026	0.70	0.70	0.70	0.70	0.70	10.24%	-
Aug 25, 2026	0.70	0.73	0.64	0.64	0.64	-9.29%	186,940
Aug 24, 2026	0.72	0.60	0.60	0.70	0.70	16.67%	265,994
Aug 21, 2026	0.63	0.60	0.60	0.60	0.60	-14.29%	135,952
Aug 20, 2026	0.72	0.72	0.72	0.70	0.70	-	6,955
Aug 19, 2026	0.63	0.72	0.63	0.70	0.70	-	384,156
Aug 18, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Aug 17, 2026	0.63	0.73	0.60	0.70	0.70	-	579,873
Aug 14, 2026	0.74	0.74	0.74	0.70	0.70	-	3,109
Aug 13, 2026	0.80	0.80	0.73	0.70	0.70	-	101,001
Aug 12, 2026	0.70	0.74	0.62	0.70	0.70	-	186,677
Aug 11, 2026	0.70	0.80	0.61	0.70	0.70	3.70%	215,349
Aug 10, 2026	0.70	0.70	0.68	0.68	0.68	-10.00%	655,228
Aug 7, 2026	0.68	0.75	0.60	0.75	0.75	11.11%	461,569