Daily trading records

Instinct Bio Technical Company Holdings Historical Stock Prices by Trading Day

Direct answer

Review 31 recent trading days for Instinct Bio Technical Company Holdings.

The verified trading-day record runs from July 24, 2026 through September 4, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Instinct Bio Technical Company Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Instinct Bio Technical Company Holdings's price trend and period performance.

The chart connects verified session closes from July 24, 2026 through September 4, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-7.30%

From the August 28, 2026 close of $0.4272 to $0.396 on September 4, 2026.

20-session performance

-1.37%

From the August 7, 2026 close of $0.4015 to $0.396 on September 4, 2026.

Instinct Bio Technical Company Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.392$0.41$0.3911$0.396201,190-$0.0038 (-0.95%)
$0.40$0.4082$0.3911$0.399896,399-$0.0084 (-2.06%)
$0.408$0.4149$0.40$0.408274,241-$0.0135 (-3.20%)
$0.43$0.43$0.40$0.421798,415+$0.0017 (+0.40%)
$0.42$0.4385$0.40$0.4286,351-$0.0072 (-1.69%)
$0.447$0.447$0.4161$0.4272148,457-$0.0198 (-4.43%)
$0.4214$0.447$0.4195$0.447193,970+$0.0257 (+6.10%)
$0.4375$0.4499$0.42$0.4213152,696-$0.0196 (-4.45%)
$0.41$0.4409$0.41$0.4409209,391+$0.0279 (+6.76%)
$0.4246$0.435$0.41$0.41398,849-$0.0116 (-2.73%)
$0.397$0.4361$0.393$0.4246359,479+$0.0096 (+2.31%)
$0.3811$0.4877$0.373$0.4154,342,187+$0.035 (+9.21%)
$0.3986$0.3998$0.3721$0.38146,030-$0.0107 (-2.74%)
$0.3784$0.40$0.3704$0.3907288,141+$0.0113 (+2.98%)
$0.362$0.387$0.362$0.3794194,130+$0.0124 (+3.38%)
$0.3824$0.385$0.365$0.367354,342-$0.0203 (-5.24%)
$0.39$0.4099$0.3805$0.3873345,224+$0.0065 (+1.71%)
$0.4045$0.4167$0.3808$0.3808229,549-$0.0362 (-8.68%)
$0.395$0.42$0.383$0.417349,713+$0.0151 (+3.76%)
$0.40$0.4329$0.3834$0.4019435,412+$0.0004 (+0.10%)
$0.4015$0.424$0.3792$0.4015404,918-$0.0085 (-2.07%)
$0.415$0.425$0.382$0.41489,481-$0.0195 (-4.54%)
$0.4199$0.4295$0.3927$0.4295648,351+$0.0009 (+0.21%)
$0.43$0.455$0.41$0.4286644,597-$0.0067 (-1.54%)
$0.44$0.4401$0.386$0.43531,155,643-$0.0367 (-7.78%)
$0.479$0.5399$0.46$0.4725,875,095-$0.027 (-5.41%)
$0.515$0.56$0.4277$0.4992,371,527-$0.0611 (-10.91%)
$0.8189$0.8298$0.411$0.56016,638,514-$0.7699 (-57.89%)
$1.98$2.03$1.30$1.332,799,370-$1.41 (-51.46%)
$8.80$9.0477$2.71$2.741,062,520-$12.76 (-82.32%)
$18.11$50.00$13.00$15.50181,768No prior close

Verified data

Trading days shown
31
Coverage start
July 24, 2026
Coverage end
September 4, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Instinct Bio Technical Company Holdings company profile.Review Instinct Bio Technical Company Holdings valuation and profitability metrics.

Read the frequently asked questions.

What is Instinct Bio Technical Company Holdings's latest verified closing price?

Instinct Bio Technical Company Holdings closed at $0.396 on September 4, 2026.

What period does Instinct Bio Technical Company Holdings's price history cover?

The page shows 31 verified sessions from July 24, 2026 through September 4, 2026.

What data is included in Instinct Bio Technical Company Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Instinct Bio Technical Company Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Instinct Bio Technical Company Holdings's daily prices?

Daily aggregate prices are provided by Polygon.