Instinct Bio Technical Stock Price History
NASDAQ: BIOTConsumer DiscretionaryPackage Goods/CosmeticsUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BIOT price history at a glance
The price history for Instinct Bio Technical (BIOT) on this page begins on July 20, 2026, when the stock closed at $15.50; it most recently closed at $0.3792 on October 5, 2026. The highest price in this record is $50.00, reached on July 20, 2026; the latest close is 99.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $50.00
- Date of high
- Jul 20, 2026
- Low since 2026
- $0.33
- Date of low
- Sep 28, 2026
- 52-week high
- $50.00
- 52-week low
- $0.33
- Last close
- $0.3792
BIOT returns
1 week
+11.53%
1 month
-2.77%
BIOT price return, excluding dividends.
BIOT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.379 | 0.3896 | 0.3651 | 0.3792 | -2.52% | |
| 0.376 | 0.3954 | 0.356 | 0.389 | +1.57% | |
| 0.3716 | 0.3898 | 0.3536 | 0.383 | +3.51% | |
| 0.36 | 0.39 | 0.36 | 0.37 | 0.00% | |
| 0.35 | 0.39 | 0.34 | 0.37 | +8.82% | |
| 0.35 | 0.37 | 0.33 | 0.34 | -2.86% | |
| 0.37 | 0.38 | 0.34 | 0.35 | -5.41% | |
| 0.38 | 0.38 | 0.37 | 0.37 | -2.63% | |
| 0.39 | 0.40 | 0.33 | 0.38 | -2.56% | |
| 0.41 | 0.41 | 0.38 | 0.39 | -4.88% | |
| 0.42 | 0.43 | 0.40 | 0.41 | +2.50% | |
| 0.41 | 0.41 | 0.39 | 0.40 | -2.44% | |
| 0.43 | 0.43 | 0.40 | 0.41 | -6.82% | |
| 0.45 | 0.47 | 0.44 | 0.44 | 0.00% | |
| 0.43 | 0.46 | 0.42 | 0.44 | -2.22% | |
| 0.47 | 0.52 | 0.43 | 0.45 | 0.00% | |
| 0.39 | 0.46 | 0.39 | 0.45 | +15.38% | |
| 0.40 | 0.41 | 0.39 | 0.39 | +5.41% | |
| 0.36 | 0.41 | 0.36 | 0.37 | +2.78% | |
| 0.36 | 0.38 | 0.36 | 0.36 | -2.70% | |
| 0.41 | 0.41 | 0.36 | 0.37 | -5.13% | |
| 0.39 | 0.40 | 0.39 | 0.39 | 0.00% | |
| 0.40 | 0.41 | 0.39 | 0.39 | 0.00% | |
| 0.41 | 0.41 | 0.38 | 0.39 | -2.50% | |
| 0.39 | 0.41 | 0.39 | 0.40 | 0.00% | |
| 0.40 | 0.41 | 0.39 | 0.40 | -2.44% | |
| 0.41 | 0.41 | 0.40 | 0.41 | -2.38% | |
| 0.43 | 0.43 | 0.40 | 0.42 | 0.00% | |
| 0.42 | 0.44 | 0.40 | 0.42 | -2.33% | |
| 0.45 | 0.45 | 0.42 | 0.43 | -4.44% | |
| 0.42 | 0.45 | 0.42 | 0.45 | +7.14% | |
| 0.44 | 0.45 | 0.42 | 0.42 | -4.55% | |
| 0.41 | 0.44 | 0.41 | 0.44 | +7.32% | |
| 0.42 | 0.44 | 0.41 | 0.41 | -2.38% | |
| 0.40 | 0.44 | 0.39 | 0.42 | 0.00% | |
| 0.38 | 0.49 | 0.37 | 0.42 | +10.53% | |
| 0.40 | 0.40 | 0.37 | 0.38 | -2.56% | |
| 0.38 | 0.40 | 0.37 | 0.39 | +2.63% | |
| 0.36 | 0.39 | 0.36 | 0.38 | +2.70% | |
| 0.38 | 0.39 | 0.37 | 0.37 | -5.13% | |
| 0.39 | 0.41 | 0.38 | 0.39 | +2.63% | |
| 0.40 | 0.42 | 0.38 | 0.38 | -9.52% | |
| 0.40 | 0.42 | 0.38 | 0.42 | +5.00% | |
| 0.40 | 0.43 | 0.38 | 0.40 | 0.00% | |
| 0.40 | 0.42 | 0.38 | 0.40 | -2.44% | |
| 0.42 | 0.43 | 0.38 | 0.41 | -4.65% | |
| 0.42 | 0.43 | 0.39 | 0.43 | 0.00% | |
| 0.43 | 0.46 | 0.41 | 0.43 | -2.27% | |
| 0.44 | 0.44 | 0.39 | 0.44 | -6.38% | |
| 0.48 | 0.54 | 0.46 | 0.47 | -6.00% | |
| 0.52 | 0.56 | 0.43 | 0.50 | -10.71% | |
| 0.82 | 0.83 | 0.41 | 0.56 | -57.89% | |
| 1.98 | 2.03 | 1.30 | 1.33 | -51.46% | |
| 8.80 | 9.05 | 2.71 | 2.74 | -82.32% | |
| 18.11 | 50.00 | 13.00 | 15.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BIOT chart for longer ranges.