Integrated BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.32	0.37	0.29	0.33	0.33	3.97%	44,741
Jan 29, 2026	0.33	0.33	0.30	0.32	0.32	-4.76%	38,283
Jan 28, 2026	0.33	0.34	0.33	0.34	0.34	-2.61%	10,700
Jan 27, 2026	0.34	0.35	0.34	0.35	0.34	2.22%	2,600
Jan 26, 2026	0.34	0.34	0.34	0.34	0.34	-6.04%	4,225
Jan 23, 2026	0.33	0.36	0.33	0.36	0.36	0.81%	7,756
Jan 21, 2026	0.37	0.37	0.33	0.36	0.36	1.80%	7,544
Jan 20, 2026	0.33	0.35	0.33	0.35	0.35	-5.02%	7,052
Jan 15, 2026	0.34	0.37	0.34	0.37	0.37	0.55%	900
Jan 14, 2026	0.35	0.37	0.35	0.37	0.37	-0.95%	9,028
Jan 13, 2026	0.30	0.37	0.30	0.37	0.37	5.71%	27,380
Jan 12, 2026	0.34	0.35	0.32	0.35	0.35	-	23,490
Jan 9, 2026	0.34	0.35	0.34	0.35	0.35	2.13%	11,600
Jan 8, 2026	0.34	0.34	0.34	0.34	0.34	-0.70%	585
Jan 7, 2026	0.38	0.38	0.35	0.35	0.35	-6.73%	36,556
Jan 6, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	3,820
Jan 5, 2026	0.39	0.39	0.36	0.38	0.38	2.70%	4,948
Jan 2, 2026	0.36	0.38	0.35	0.37	0.37	4.23%	5,712
Dec 31, 2025	0.33	0.42	0.33	0.36	0.36	10.18%	56,763
Dec 30, 2025	0.35	0.35	0.32	0.32	0.32	-6.58%	27,528
Dec 29, 2025	0.31	0.34	0.31	0.34	0.34	11.26%	96,455
Dec 26, 2025	0.31	0.31	0.31	0.31	0.31	1.57%	1,000
Dec 24, 2025	0.31	0.31	0.30	0.31	0.31	-1.55%	35,700
Dec 23, 2025	0.31	0.31	0.30	0.31	0.31	-	24,731
Dec 22, 2025	0.30	0.31	0.30	0.31	0.31	-	20,000
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	-	46,105
Dec 18, 2025	0.31	0.31	0.29	0.31	0.31	6.90%	98,400
Dec 17, 2025	0.29	0.29	0.29	0.29	0.29	-6.45%	893
Dec 16, 2025	0.29	0.31	0.29	0.31	0.31	-	3,200
Dec 15, 2025	0.29	0.31	0.28	0.31	0.31	8.77%	11,028
Dec 12, 2025	0.31	0.31	0.29	0.29	0.29	-7.62%	9,100
Dec 11, 2025	0.31	0.31	0.30	0.31	0.31	-0.48%	100,500
Dec 10, 2025	0.30	0.31	0.27	0.31	0.31	-	27,970
Dec 9, 2025	0.31	0.31	0.30	0.31	0.31	1.27%	10,700
Dec 8, 2025	0.31	0.31	0.31	0.31	0.31	-1.26%	2,000
Dec 4, 2025	0.31	0.31	0.31	0.31	0.31	2.14%	10,000
Dec 3, 2025	0.30	0.31	0.30	0.30	0.30	-3.62%	5,100
Dec 2, 2025	0.31	0.32	0.31	0.31	0.31	-0.03%	61,500
Nov 28, 2025	0.32	0.32	0.32	0.32	0.32	-	4,130
Nov 26, 2025	0.31	0.32	0.29	0.32	0.32	-1.56%	32,000
Nov 25, 2025	0.32	0.32	0.32	0.32	0.32	-	15,343
Nov 24, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	24,725
Nov 21, 2025	0.31	0.32	0.30	0.32	0.32	1.61%	10,832
Nov 20, 2025	0.31	0.31	0.31	0.31	0.31	-	10,000
Nov 19, 2025	0.30	0.31	0.28	0.31	0.31	2.99%	54,311
Nov 18, 2025	0.31	0.31	0.30	0.30	0.30	-3.22%	60,863
Nov 17, 2025	0.27	0.31	0.27	0.31	0.31	17.36%	38,001
Nov 14, 2025	0.29	0.29	0.26	0.27	0.27	-7.95%	80,077
Nov 13, 2025	0.28	0.29	0.28	0.29	0.29	0.81%	5,000
Nov 12, 2025	0.30	0.30	0.28	0.29	0.29	-1.86%	11,500