Impact BioMedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.56	0.67	0.54	0.67	0.67	4.65%	7,090,952
Mar 5, 2026	0.80	0.83	0.57	0.64	0.64	55.46%	203,506,435
Mar 4, 2026	0.40	0.42	0.40	0.41	0.41	0.80%	34,324
Mar 3, 2026	0.45	0.45	0.41	0.41	0.41	2.30%	43,927
Mar 2, 2026	0.45	0.45	0.40	0.40	0.40	-7.93%	39,088
Feb 27, 2026	0.44	0.46	0.42	0.44	0.44	0.07%	44,414
Feb 26, 2026	0.42	0.44	0.42	0.44	0.44	1.16%	23,592
Feb 25, 2026	0.40	0.44	0.40	0.43	0.43	-2.27%	12,961
Feb 24, 2026	0.46	0.46	0.44	0.44	0.44	-0.41%	7,849
Feb 23, 2026	0.47	0.47	0.43	0.44	0.44	0.41%	31,354
Feb 20, 2026	0.38	0.48	0.38	0.44	0.44	6.02%	125,050
Feb 19, 2026	0.45	0.45	0.41	0.42	0.42	-5.98%	25,163
Feb 18, 2026	0.45	0.45	0.44	0.44	0.44	0.32%	11,294
Feb 17, 2026	0.44	0.47	0.37	0.44	0.44	-1.26%	92,722
Feb 13, 2026	0.44	0.46	0.44	0.45	0.45	-0.98%	35,158
Feb 12, 2026	0.46	0.48	0.45	0.45	0.45	-6.25%	26,547
Feb 11, 2026	0.50	0.50	0.46	0.48	0.48	5.12%	45,272
Feb 10, 2026	0.47	0.47	0.44	0.46	0.46	1.26%	21,998
Feb 9, 2026	0.47	0.49	0.45	0.45	0.45	-4.41%	48,255
Feb 6, 2026	0.46	0.50	0.46	0.47	0.47	-2.98%	49,559
Feb 5, 2026	0.44	0.50	0.44	0.49	0.49	-0.78%	54,443
Feb 4, 2026	0.49	0.52	0.48	0.49	0.49	-3.01%	63,716
Feb 3, 2026	0.52	0.52	0.48	0.51	0.51	-2.09%	48,414
Feb 2, 2026	0.50	0.52	0.46	0.52	0.52	5.31%	154,689
Jan 30, 2026	0.46	0.50	0.45	0.49	0.49	2.94%	82,733
Jan 29, 2026	0.46	0.48	0.45	0.48	0.48	3.28%	139,071
Jan 28, 2026	0.45	0.47	0.45	0.46	0.46	-0.63%	22,195
Jan 27, 2026	0.46	0.46	0.46	0.46	0.46	0.61%	13,652
Jan 26, 2026	0.44	0.48	0.44	0.46	0.46	-2.29%	22,594
Jan 23, 2026	0.47	0.48	0.47	0.47	0.47	-1.50%	18,410
Jan 22, 2026	0.50	0.50	0.47	0.48	0.48	-4.20%	40,775
Jan 21, 2026	0.46	0.51	0.44	0.50	0.50	8.98%	71,962
Jan 20, 2026	0.47	0.47	0.45	0.46	0.46	1.62%	35,274
Jan 16, 2026	0.46	0.48	0.45	0.45	0.45	-4.93%	39,739
Jan 15, 2026	0.47	0.49	0.47	0.47	0.47	-1.88%	32,288
Jan 14, 2026	0.50	0.50	0.47	0.48	0.48	0.25%	36,673
Jan 13, 2026	0.47	0.49	0.46	0.48	0.48	-0.54%	27,926
Jan 12, 2026	0.47	0.50	0.47	0.49	0.49	-3.88%	56,249
Jan 9, 2026	0.50	0.51	0.49	0.51	0.51	-0.20%	55,161
Jan 8, 2026	0.51	0.51	0.49	0.51	0.51	0.80%	22,062
Jan 7, 2026	0.52	0.53	0.50	0.50	0.50	-5.28%	24,466
Jan 6, 2026	0.51	0.53	0.49	0.53	0.53	1.77%	85,693
Jan 5, 2026	0.54	0.54	0.49	0.52	0.52	0.44%	58,322
Jan 2, 2026	0.50	0.52	0.46	0.52	0.52	2.67%	86,739
Dec 31, 2025	0.49	0.51	0.46	0.51	0.51	3.19%	99,306
Dec 30, 2025	0.44	0.55	0.44	0.49	0.49	6.51%	183,796
Dec 29, 2025	0.48	0.49	0.44	0.46	0.46	-7.77%	87,477
Dec 26, 2025	0.51	0.51	0.47	0.50	0.50	-2.33%	70,502
Dec 24, 2025	0.54	0.54	0.49	0.51	0.51	-9.19%	114,350
Dec 23, 2025	0.54	0.56	0.50	0.56	0.56	0.66%	98,000
Dec 22, 2025	0.64	0.64	0.54	0.56	0.56	-14.03%	169,391
Dec 19, 2025	0.43	0.65	0.42	0.65	0.65	46.26%	1,491,980
Dec 18, 2025	0.44	0.45	0.43	0.44	0.44	0.84%	79,575
Dec 17, 2025	0.44	0.45	0.44	0.44	0.44	-0.65%	88,991
Dec 16, 2025	0.46	0.47	0.44	0.44	0.44	-3.90%	103,291
Dec 15, 2025	0.50	0.50	0.46	0.46	0.46	-5.07%	65,550
Dec 12, 2025	0.47	0.51	0.45	0.49	0.49	-0.51%	141,927
Dec 11, 2025	0.50	0.53	0.49	0.49	0.49	-2.38%	31,184
Dec 10, 2025	0.52	0.55	0.50	0.50	0.50	-6.58%	97,658
Dec 9, 2025	0.50	0.56	0.49	0.54	0.54	6.47%	124,106
Dec 8, 2025	0.45	0.65	0.45	0.50	0.50	9.76%	1,167,348
Dec 5, 2025	0.45	0.47	0.44	0.46	0.46	-2.55%	55,666
Dec 4, 2025	0.44	0.47	0.43	0.47	0.47	7.50%	63,009
Dec 3, 2025	0.44	0.45	0.43	0.44	0.44	-0.88%	77,631
Dec 2, 2025	0.46	0.46	0.43	0.44	0.44	-4.21%	30,427
Dec 1, 2025	0.45	0.49	0.43	0.46	0.46	3.25%	278,444
Nov 28, 2025	0.42	0.45	0.42	0.45	0.45	3.72%	28,919
Nov 26, 2025	0.43	0.46	0.43	0.43	0.43	-1.60%	81,198
Nov 25, 2025	0.43	0.44	0.43	0.44	0.44	1.63%	70,594
Nov 24, 2025	0.45	0.46	0.43	0.43	0.43	-5.49%	90,745
Nov 21, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	14,805
Nov 20, 2025	0.43	0.46	0.43	0.45	0.45	2.48%	57,131
Nov 19, 2025	0.42	0.45	0.42	0.44	0.44	-0.45%	129,279
Nov 18, 2025	0.45	0.48	0.42	0.44	0.44	-1.76%	68,643
Nov 17, 2025	0.50	0.50	0.45	0.45	0.45	-6.46%	64,212
Nov 14, 2025	0.50	0.51	0.48	0.48	0.48	-5.88%	213,499
Nov 13, 2025	0.53	0.54	0.51	0.51	0.51	-2.05%	66,623
Nov 12, 2025	0.54	0.55	0.52	0.52	0.52	-5.99%	57,609
Nov 11, 2025	0.58	0.58	0.54	0.55	0.55	-1.02%	98,545
Nov 10, 2025	0.53	0.58	0.52	0.56	0.56	1.65%	162,737
Nov 7, 2025	0.54	0.55	0.54	0.55	0.55	3.13%	59,685
Nov 6, 2025	0.52	0.58	0.52	0.53	0.53	0.30%	119,970
Nov 5, 2025	0.53	0.54	0.51	0.53	0.53	-0.13%	176,889
Nov 4, 2025	0.51	0.55	0.51	0.53	0.53	0.08%	60,676
Nov 3, 2025	0.54	0.57	0.51	0.53	0.53	-0.49%	203,200
Oct 31, 2025	0.56	0.56	0.53	0.54	0.54	1.73%	183,756
Oct 30, 2025	0.56	0.57	0.51	0.53	0.53	-7.69%	237,729
Oct 29, 2025	0.58	0.59	0.57	0.57	0.57	-1.13%	115,799
Oct 28, 2025	0.58	0.59	0.58	0.58	0.58	-1.15%	57,198
Oct 27, 2025	0.59	0.59	0.58	0.58	0.58	-0.82%	42,206
Oct 24, 2025	0.60	0.60	0.58	0.59	0.59	0.65%	39,003
Oct 23, 2025	0.58	0.59	0.58	0.58	0.58	0.41%	61,323
Oct 22, 2025	0.58	0.59	0.58	0.58	0.58	-0.51%	94,408
Oct 21, 2025	0.60	0.60	0.58	0.58	0.58	-0.93%	121,395
Oct 20, 2025	0.60	0.60	0.57	0.59	0.59	-1.01%	112,296
Oct 17, 2025	0.59	0.61	0.59	0.60	0.60	-0.90%	57,006
Oct 16, 2025	0.60	0.61	0.59	0.60	0.60	-0.27%	72,528
Oct 15, 2025	0.61	0.61	0.60	0.60	0.60	-1.62%	67,123
Oct 14, 2025	0.60	0.62	0.58	0.61	0.61	0.49%	98,870
Oct 13, 2025	0.63	0.63	0.60	0.61	0.61	-0.96%	94,616