Skip to main content
Impac Mortgage Holdings, Inc. (IMPM)
OTCMKTS · Delayed Price · Currency is USD
0.0611
-0.0022 (-3.51%)
At close: Mar 6, 2026

Impac Mortgage Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.060.060.060.060.06-3.48%2,040
Mar 5, 20260.060.060.060.060.06-9.05%324
Mar 4, 20260.060.070.060.070.072.96%4,956
Mar 3, 20260.070.070.070.070.07-0.88%4,620
Mar 2, 20260.070.070.070.070.077.40%3,773
Feb 27, 20260.060.070.060.060.06-1.85%6,654
Feb 26, 20260.060.060.060.060.06-4,020
Feb 25, 20260.060.070.060.060.06-7.57%17,353
Feb 24, 20260.080.080.070.070.07-6.04%6,115
Feb 23, 20260.070.070.040.070.07-61,638
Feb 20, 20260.070.070.070.070.07-0.27%1,853
Feb 19, 20260.070.070.070.070.0722.46%10,852
Feb 17, 20260.070.070.060.060.06-8.68%1,661
Feb 11, 20260.080.080.070.070.07-16.50%4,246
Feb 10, 20260.080.080.070.080.086.81%72,777
Feb 9, 20260.070.070.060.070.070.13%13,595
Feb 6, 20260.070.070.070.070.070.81%837
Feb 5, 20260.070.070.070.070.07-0.93%11,928
Feb 4, 20260.070.070.060.070.0719.27%127,250
Feb 3, 20260.070.070.060.060.06-1.88%809
Feb 2, 20260.070.070.060.060.0616.15%19,582
Jan 30, 20260.070.070.060.060.06-21.17%12,600
Jan 29, 20260.070.070.070.070.072.64%29,806
Jan 28, 20260.070.070.070.070.07-2.58%14,554
Jan 26, 20260.070.070.070.070.0726.86%2,023
Jan 23, 20260.060.060.060.060.06-20.72%1,404
Jan 22, 20260.070.070.070.070.078.59%4,188
Jan 20, 20260.070.070.060.060.06-7.91%3,649
Jan 16, 20260.060.070.060.070.0711.20%2,575
Jan 15, 20260.060.060.060.060.06-2.95%16,666
Jan 14, 20260.060.060.060.060.060.62%22,699
Jan 12, 20260.060.060.060.060.0616.15%12,860
Jan 9, 20260.070.070.050.060.0611.09%75,392
Jan 8, 20260.060.070.050.050.057.83%12,307
Jan 7, 20260.050.070.050.050.051.55%3,333
Jan 6, 20260.050.070.050.050.05-7.55%7,800
Jan 5, 20260.050.060.050.050.058.17%4,461
Dec 31, 20250.050.050.050.050.05-18,461
Dec 30, 20250.050.060.050.050.050.44%32,424
Dec 29, 20250.050.050.050.050.0512.75%55,976
Dec 26, 20250.050.050.040.040.04-25.79%1,466,617
Dec 24, 20250.050.060.050.050.0511.59%10,825
Dec 23, 20250.050.050.050.050.057.33%16,592
Dec 22, 20250.040.050.040.050.0528.57%757,842
Dec 19, 20250.040.050.040.040.04-18.60%354,080
Dec 18, 20250.040.040.040.040.04-21.82%1,860
Dec 17, 20250.050.060.050.060.0610.00%12,097
Dec 16, 20250.050.050.050.050.056.38%7,225
Dec 15, 20250.050.050.050.050.05-85,900
Dec 12, 20250.050.050.050.050.051.08%1,125
Dec 11, 20250.050.050.050.050.05-7.55%16,232
Dec 10, 20250.070.070.050.050.05-8.71%30,087
Dec 9, 20250.060.060.060.060.060.18%5,031
Dec 8, 20250.060.060.060.060.06-102
Dec 5, 20250.060.060.060.060.06-16.67%46,902
Dec 4, 20250.080.080.030.070.0717.65%655,840
Dec 3, 20250.070.080.060.060.06-29.43%400,050
Dec 2, 20250.070.090.050.080.08-10.47%396,513
Dec 1, 20250.120.120.080.090.09-11.11%202,297
Nov 28, 20250.080.100.080.100.10-0.10%487
Nov 26, 20250.120.120.080.100.10-1.96%64,801
Nov 25, 20250.100.110.090.100.1027.50%1,810
Nov 24, 20250.080.080.080.080.085.26%200,052
Nov 21, 20250.090.090.070.080.08-21.65%27,882
Nov 20, 20250.110.110.090.100.108.87%348,914
Nov 19, 20250.090.090.090.090.091.37%103
Nov 18, 20250.090.090.090.090.09-12.01%150
Nov 17, 20250.100.100.100.100.1010.39%3,512
Nov 13, 20250.100.100.090.090.09-9.41%2,835
Nov 12, 20250.110.110.070.100.10-6.55%329,682
Nov 11, 20250.110.120.100.110.11-1.66%145,607
Nov 10, 20250.110.110.110.110.11-4.73%27,077
Nov 7, 20250.130.130.110.110.110.09%4,345
Nov 6, 20250.110.130.110.110.11-1.30%15,289
Nov 5, 20250.120.130.120.120.12-3.83%114,174
Nov 4, 20250.120.140.120.120.12-6.90%17,700
Nov 3, 20250.130.140.130.130.13-1.15%991
Oct 31, 20250.130.130.130.130.138.75%10,412
Oct 30, 20250.140.140.120.120.12-4.00%442,734
Oct 29, 20250.130.140.130.130.13-4.29%204,686
Oct 28, 20250.130.130.130.130.13-9.49%5,216
Oct 27, 20250.140.150.130.140.141.33%7,402
Oct 24, 20250.130.150.130.140.149.45%105,411
Oct 23, 20250.130.130.130.130.13-7.14%4,010
Oct 22, 20250.140.140.140.140.14-6.60%779
Oct 21, 20250.140.150.130.150.15-1.57%13,667
Oct 20, 20250.140.150.130.150.1531.49%81,510
Oct 17, 20250.140.140.100.120.12-3.42%42,607
Oct 16, 20250.130.130.110.120.12-11.11%183,841
Oct 15, 20250.130.150.130.140.14-22,809
Oct 14, 20250.140.160.120.140.14-3.57%239,056
Oct 13, 20250.150.160.140.140.14-12.50%7,535
Oct 10, 20250.160.160.130.160.16-23,957
Oct 9, 20250.160.160.150.160.16-4,201
Oct 8, 20250.160.160.150.160.16-1.23%3,509
Oct 7, 20250.160.170.150.160.16-14.74%96,317
Oct 6, 20250.150.200.150.190.1921.87%214,714
Oct 3, 20250.130.160.130.160.16-4.94%2,067
Oct 2, 20250.120.160.120.160.16-5.20%28,361
Oct 1, 20250.180.200.150.170.17-0.06%174,596