BIOT Historical Prices
Instinct Bio Technical Company Holdings Inc. Ordinary Shares · daily open, high, low, close & volume
Trading days
69
Period high
50.00
Period low
0.1660
Period change
-98.84%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.1878 | 0.1945 | 0.1759 | 0.1803 | -3.12% | 104,576 |
| Oct 30, 2026 | 0.1856 | 0.1969 | 0.1814 | 0.1861 | -3.87% | 100,055 |
| Oct 29, 2026 | 0.1908 | 0.1970 | 0.1807 | 0.1936 | +2.60% | 154,406 |
| Oct 28, 2026 | 0.2070 | 0.2148 | 0.1800 | 0.1887 | -5.98% | 369,355 |
| Oct 27, 2026 | 0.1950 | 0.2100 | 0.1852 | 0.2007 | +6.76% | 169,320 |
| Oct 26, 2026 | 0.1880 | 0.2028 | 0.1851 | 0.1880 | +2.96% | 233,248 |
| Oct 23, 2026 | 0.2000 | 0.2098 | 0.1660 | 0.1826 | -10.75% | 1,211,106 |
| Oct 22, 2026 | 0.2179 | 0.2253 | 0.2000 | 0.2046 | -8.17% | 139,962 |
| Oct 21, 2026 | 0.2210 | 0.2299 | 0.1970 | 0.2228 | +0.91% | 1,136,190 |
| Oct 20, 2026 | 0.2169 | 0.2253 | 0.2164 | 0.2208 | -0.54% | 354,697 |
| Oct 19, 2026 | 0.2360 | 0.2597 | 0.2120 | 0.2220 | -2.76% | 582,472 |
| Oct 16, 2026 | 0.2830 | 0.3070 | 0.2269 | 0.2283 | -17.16% | 1,051,490 |
| Oct 15, 2026 | 0.3300 | 0.3300 | 0.2734 | 0.2756 | -15.20% | 926,743 |
| Oct 14, 2026 | 0.3504 | 0.3660 | 0.3213 | 0.3250 | -9.77% | 252,018 |
| Oct 13, 2026 | 0.3625 | 0.3698 | 0.3454 | 0.3602 | -2.62% | 171,360 |
| Oct 12, 2026 | 0.3802 | 0.3802 | 0.3575 | 0.3699 | -2.45% | 207,185 |
| Oct 9, 2026 | 0.3790 | 0.3896 | 0.3651 | 0.3792 | -2.52% | 125,833 |
| Oct 8, 2026 | 0.3760 | 0.3954 | 0.3560 | 0.3890 | +1.57% | 448,975 |
| Oct 7, 2026 | 0.3716 | 0.3898 | 0.3536 | 0.3830 | +2.68% | 512,669 |
| Oct 6, 2026 | 0.3610 | 0.3899 | 0.3579 | 0.3730 | +0.54% | 576,010 |
| Oct 5, 2026 | 0.3490 | 0.3890 | 0.3400 | 0.3710 | +10.09% | 787,977 |
| Oct 2, 2026 | 0.3510 | 0.3670 | 0.3311 | 0.3370 | -4.61% | 147,930 |
| Oct 1, 2026 | 0.3718 | 0.3768 | 0.3398 | 0.3533 | -5.31% | 604,870 |
| Sep 30, 2026 | 0.3750 | 0.3810 | 0.3650 | 0.3731 | -0.96% | 113,669 |
| Sep 29, 2026 | 0.3900 | 0.3997 | 0.3301 | 0.3767 | -3.44% | 525,821 |
| Sep 28, 2026 | 0.4051 | 0.4089 | 0.3800 | 0.3901 | -5.48% | 2,106,893 |
| Sep 25, 2026 | 0.4240 | 0.4349 | 0.4000 | 0.4127 | +3.30% | 134,534 |
| Sep 24, 2026 | 0.4066 | 0.4095 | 0.3900 | 0.3995 | -2.85% | 107,123 |
| Sep 23, 2026 | 0.4260 | 0.4349 | 0.4010 | 0.4112 | -5.49% | 173,018 |
| Sep 22, 2026 | 0.4500 | 0.4690 | 0.4351 | 0.4351 | -1.94% | 135,489 |
| Sep 21, 2026 | 0.4255 | 0.4598 | 0.4220 | 0.4437 | -0.94% | 245,323 |
| Sep 18, 2026 | 0.4660 | 0.5164 | 0.4300 | 0.4479 | -0.36% | 1,718,871 |
| Sep 17, 2026 | 0.3901 | 0.4580 | 0.3901 | 0.4495 | +15.58% | 646,175 |
| Sep 16, 2026 | 0.3965 | 0.4065 | 0.3860 | 0.3889 | +3.98% | 163,384 |
| Sep 15, 2026 | 0.3605 | 0.4060 | 0.3605 | 0.3740 | +3.40% | 270,385 |
| Sep 14, 2026 | 0.3648 | 0.3821 | 0.3617 | 0.3617 | -2.24% | 51,616 |
| Sep 11, 2026 | 0.4083 | 0.4083 | 0.3601 | 0.3700 | -4.32% | 400,429 |
| Sep 9, 2026 | 0.4044 | 0.4094 | 0.3850 | 0.3867 | +0.10% | 66,544 |
| Sep 8, 2026 | 0.4090 | 0.4090 | 0.3809 | 0.3863 | -2.45% | 24,788 |
| Sep 4, 2026 | 0.3920 | 0.4100 | 0.3911 | 0.3960 | -0.95% | 201,190 |
| Sep 3, 2026 | 0.4000 | 0.4082 | 0.3911 | 0.3998 | -2.06% | 96,399 |
| Sep 2, 2026 | 0.4080 | 0.4149 | 0.4000 | 0.4082 | -2.81% | 74,241 |
| Aug 31, 2026 | 0.4200 | 0.4385 | 0.4000 | 0.4200 | -1.69% | 86,351 |
| Aug 28, 2026 | 0.4470 | 0.4470 | 0.4161 | 0.4272 | -4.43% | 148,457 |
| Aug 27, 2026 | 0.4214 | 0.4470 | 0.4195 | 0.4470 | +6.10% | 193,970 |
| Aug 26, 2026 | 0.4375 | 0.4499 | 0.4200 | 0.4213 | -4.45% | 152,696 |
| Aug 25, 2026 | 0.4100 | 0.4409 | 0.4100 | 0.4409 | +6.76% | 209,391 |
| Aug 24, 2026 | 0.4246 | 0.4350 | 0.4100 | 0.4130 | -2.73% | 98,849 |
| Aug 21, 2026 | 0.3970 | 0.4361 | 0.3930 | 0.4246 | +2.31% | 359,479 |
| Aug 20, 2026 | 0.3811 | 0.4877 | 0.3730 | 0.4150 | +9.21% | 4,342,187 |
| Aug 19, 2026 | 0.3986 | 0.3998 | 0.3721 | 0.3800 | -2.74% | 146,030 |
| Aug 18, 2026 | 0.3784 | 0.4000 | 0.3704 | 0.3907 | +2.98% | 288,141 |
| Aug 17, 2026 | 0.3620 | 0.3870 | 0.3620 | 0.3794 | +3.38% | 194,130 |
| Aug 14, 2026 | 0.3824 | 0.3850 | 0.3650 | 0.3670 | -5.24% | 354,342 |
| Aug 13, 2026 | 0.3900 | 0.4099 | 0.3805 | 0.3873 | +1.71% | 345,224 |
| Aug 12, 2026 | 0.4045 | 0.4167 | 0.3808 | 0.3808 | -8.68% | 229,549 |
| Aug 11, 2026 | 0.3950 | 0.4200 | 0.3830 | 0.4170 | +3.76% | 349,713 |
| Aug 10, 2026 | 0.4000 | 0.4329 | 0.3834 | 0.4019 | +0.10% | 435,412 |
| Aug 7, 2026 | 0.4015 | 0.4240 | 0.3792 | 0.4015 | -2.07% | 404,918 |
| Aug 6, 2026 | 0.4150 | 0.4250 | 0.3820 | 0.4100 | -4.54% | 489,481 |
| Aug 5, 2026 | 0.4199 | 0.4295 | 0.3927 | 0.4295 | +0.21% | 648,351 |
| Aug 4, 2026 | 0.4300 | 0.4550 | 0.4100 | 0.4286 | -1.54% | 644,597 |
| Aug 3, 2026 | 0.4400 | 0.4401 | 0.3860 | 0.4353 | -7.78% | 1,155,643 |
| Jul 31, 2026 | 0.4790 | 0.5399 | 0.4600 | 0.4720 | -5.41% | 5,875,095 |
| Jul 30, 2026 | 0.5150 | 0.5600 | 0.4277 | 0.4990 | -10.91% | 2,371,527 |
| Jul 29, 2026 | 0.8189 | 0.8298 | 0.4110 | 0.5601 | -57.89% | 6,638,514 |
| Jul 28, 2026 | 1.98 | 2.03 | 1.30 | 1.33 | -51.46% | 2,799,370 |
| Jul 27, 2026 | 8.80 | 9.05 | 2.71 | 2.74 | -82.32% | 1,062,441 |
| Jul 24, 2026 | 18.11 | 50.00 | 13.00 | 15.50 | - | 181,768 |
Daily open, high, low, close and volume for Instinct Bio Technical Company Holdings Inc. Ordinary Shares (BIOT). Showing 69 trading days. Unadjusted prices.