Imaging Biometrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.52	0.53	0.48	0.48	-	-9.52%	260,996
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
Mar 30, 2026	0.48	0.50	0.45	0.48	0.48	-	47,807
Mar 27, 2026	0.48	0.50	0.50	0.48	0.48	-5.00%	40,000
Mar 26, 2026	0.53	0.50	0.46	0.50	0.50	-4.76%	176,367
Mar 25, 2026	0.53	0.46	0.46	0.53	0.53	-	883
Mar 24, 2026	0.53	0.56	0.46	0.53	0.53	-	340,394
Mar 23, 2026	0.53	0.56	0.46	0.53	0.53	-	139,925
Mar 20, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Mar 19, 2026	0.53	0.56	0.56	0.53	0.53	-	44,255
Mar 18, 2026	0.53	0.58	0.46	0.53	0.53	-	43,500
Mar 17, 2026	0.53	0.57	0.52	0.53	0.53	-	6,594
Mar 16, 2026	0.53	0.54	0.46	0.53	0.53	-	171,100
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