Skip to main content
Impact BioMedical Inc. (IBO)
NYSEAMERICAN: IBO · Real-Time Price · USD
0.458
-0.012 (-2.55%)
Dec 5, 2025, 4:00 PM EST - Market closed

Impact BioMedical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.450.470.440.460.46-2.55%53,948
Dec 4, 20250.440.470.430.470.477.50%63,009
Dec 3, 20250.440.450.430.440.44-0.88%76,070
Dec 2, 20250.460.460.430.440.44-4.21%30,427
Dec 1, 20250.450.490.430.460.463.25%276,436
Nov 28, 20250.420.450.420.450.453.72%28,919
Nov 26, 20250.430.460.430.430.43-1.60%78,960
Nov 25, 20250.430.440.430.440.441.63%31,389
Nov 24, 20250.450.460.430.430.43-5.49%89,995
Nov 21, 20250.450.460.450.460.461.11%14,805
Nov 20, 20250.430.460.430.450.452.48%57,131
Nov 19, 20250.420.450.420.440.44-0.45%129,279
Nov 18, 20250.450.480.420.440.44-1.76%68,643
Nov 17, 20250.500.500.450.450.45-6.46%64,212
Nov 14, 20250.500.510.480.480.48-5.88%213,499
Nov 13, 20250.530.540.510.510.51-2.05%66,623
Nov 12, 20250.540.550.520.520.52-5.99%57,609
Nov 11, 20250.580.580.540.550.55-1.02%98,545
Nov 10, 20250.530.580.520.560.561.65%162,737
Nov 7, 20250.540.550.540.550.553.13%59,685
Nov 6, 20250.520.580.520.530.530.30%119,970
Nov 5, 20250.530.540.510.530.53-0.13%176,889
Nov 4, 20250.510.550.510.530.530.08%60,676
Nov 3, 20250.540.570.510.530.53-0.49%203,200
Oct 31, 20250.560.560.530.540.541.73%183,756
Oct 30, 20250.560.570.510.530.53-7.69%237,729
Oct 29, 20250.580.590.570.570.57-1.13%115,799
Oct 28, 20250.580.590.580.580.58-1.15%57,198
Oct 27, 20250.590.590.580.580.58-0.82%42,206
Oct 24, 20250.600.600.580.590.590.65%39,003
Oct 23, 20250.580.590.580.580.580.41%61,323
Oct 22, 20250.580.590.580.580.58-0.51%94,408
Oct 21, 20250.600.600.580.580.58-0.93%121,395
Oct 20, 20250.600.600.570.590.59-1.01%112,296
Oct 17, 20250.590.610.590.600.60-0.90%57,006
Oct 16, 20250.600.610.590.600.60-0.27%72,528
Oct 15, 20250.610.610.600.600.60-1.62%67,123
Oct 14, 20250.600.620.580.610.610.49%98,870
Oct 13, 20250.630.630.600.610.61-0.96%94,616
Oct 10, 20250.610.630.610.620.62-1.44%190,832
Oct 9, 20250.630.640.620.620.621.21%192,089
Oct 8, 20250.640.640.610.620.62-0.10%159,813
Oct 7, 20250.620.640.610.620.62-2.91%165,467
Oct 6, 20250.650.650.630.640.640.08%145,230
Oct 3, 20250.630.640.630.640.64-1.33%109,270
Oct 2, 20250.640.650.630.640.640.14%124,956
Oct 1, 20250.650.660.630.640.64-3.17%98,570
Sep 30, 20250.630.660.630.660.661.08%50,464
Sep 29, 20250.690.690.640.660.66-0.02%74,632
Sep 26, 20250.630.660.630.660.661.53%143,852
Sep 25, 20250.640.660.630.650.65-2.94%114,115
Sep 24, 20250.650.670.650.670.671.03%85,495
Sep 23, 20250.650.680.650.660.66-1.31%153,447
Sep 22, 20250.670.670.660.670.67-1.24%182,584
Sep 19, 20250.650.680.640.680.682.98%324,542
Sep 18, 20250.650.680.650.660.664.24%216,957
Sep 17, 20250.670.710.630.630.63-7.38%160,291
Sep 16, 20250.680.700.640.680.680.26%162,421
Sep 15, 20250.710.710.660.680.68-4.17%316,805
Sep 12, 20250.640.730.640.710.718.29%504,906
Sep 11, 20250.630.670.610.660.661.28%324,911
Sep 10, 20250.590.650.590.650.650.48%259,617
Sep 9, 20250.610.660.580.640.645.21%422,034
Sep 8, 20250.590.620.580.610.611.16%171,145
Sep 5, 20250.600.620.590.610.613.81%73,185
Sep 4, 20250.630.640.580.580.58-10.34%213,633
Sep 3, 20250.590.670.580.650.658.37%755,851
Sep 2, 20250.570.600.570.600.603.47%103,443
Aug 29, 20250.580.610.570.580.58-1.31%199,771
Aug 28, 20250.580.600.580.590.591.29%153,418
Aug 27, 20250.570.710.570.580.581.03%1,934,951
Aug 26, 20250.560.580.560.570.57-1.15%198,929
Aug 25, 20250.590.600.580.580.58-3.04%131,532
Aug 22, 20250.580.600.570.600.600.76%125,848
Aug 21, 20250.570.600.570.590.590.76%185,003
Aug 20, 20250.550.590.550.590.593.45%98,197
Aug 19, 20250.580.580.550.570.57-3.36%216,813
Aug 18, 20250.600.620.580.590.592.36%492,963
Aug 15, 20250.550.580.540.580.581.66%107,067
Aug 14, 20250.530.580.530.570.573.26%171,797
Aug 13, 20250.530.570.530.550.55-2.88%269,856
Aug 12, 20250.530.580.530.570.571.11%190,417
Aug 11, 20250.580.600.540.560.56-4.38%296,375
Aug 8, 20250.560.600.560.580.58-0.53%155,060
Aug 7, 20250.590.620.560.590.59-3.94%304,100
Aug 6, 20250.610.640.600.610.61-3.70%131,099
Aug 5, 20250.600.640.590.640.642.75%353,478
Aug 4, 20250.620.630.600.620.620.73%92,513
Aug 1, 20250.590.610.590.610.610.57%183,153
Jul 31, 20250.630.650.590.610.61-6.08%220,807
Jul 30, 20250.640.660.630.650.650.12%225,749
Jul 29, 20250.670.690.610.650.65-5.36%385,809
Jul 28, 20250.700.720.670.690.69-2.11%417,015
Jul 25, 20250.670.710.670.700.701.48%272,731
Jul 24, 20250.720.720.680.690.69-2.73%284,709
Jul 23, 20250.690.740.690.710.71-0.60%378,368
Jul 22, 20250.690.720.660.710.711.55%370,100
Jul 21, 20250.700.780.690.700.708.94%1,075,876
Jul 18, 20250.670.700.630.650.65-7.45%489,201
Jul 17, 20250.670.720.660.700.701.65%557,006