BKK:IMPACT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	12.70	12.70	12.40	12.50	12.50	-2.34%	377,251
Nov 6, 2026	12.80	12.80	12.60	12.80	12.80	-1.54%	167,247
Nov 5, 2026	12.70	13.00	12.70	13.00	13.00	2.36%	274,801
Nov 4, 2026	12.50	12.70	12.50	12.70	12.70	-	86,773
Nov 3, 2026	12.70	12.80	12.50	12.70	12.70	-	158,119
Nov 2, 2026	12.50	12.70	12.50	12.70	12.70	1.60%	89,702
Oct 30, 2026	12.70	12.80	12.30	12.50	12.50	-3.10%	585,100
Oct 29, 2026	12.90	12.90	12.80	12.90	12.90	-0.77%	171,301
Oct 28, 2026	12.90	13.00	12.70	13.00	13.00	-	293,143
Oct 27, 2026	12.80	13.00	12.80	13.00	13.00	1.56%	131,705
Oct 26, 2026	12.70	12.90	12.70	12.80	12.80	1.59%	142,500
Oct 22, 2026	12.60	12.70	12.60	12.60	12.60	-	147,237
Oct 21, 2026	12.50	12.70	12.40	12.60	12.60	-	254,915
Oct 20, 2026	12.50	12.60	12.40	12.60	12.60	-	183,838
Oct 19, 2026	12.50	12.60	12.50	12.60	12.60	-	622,416
Oct 15, 2026	12.00	12.70	12.00	12.60	12.60	4.13%	732,744
Oct 14, 2026	12.40	12.40	12.00	12.10	12.10	-2.42%	469,110
Oct 12, 2026	12.90	12.90	12.30	12.40	12.40	-2.36%	464,315
Oct 9, 2026	12.90	12.90	12.50	12.70	12.70	-	776,228
Oct 8, 2026	12.80	12.90	12.70	12.70	12.70	-0.78%	392,900
Oct 7, 2026	12.80	12.80	12.70	12.80	12.80	-	304,026
Oct 6, 2026	13.00	13.10	12.80	12.80	12.80	-1.54%	662,799
Oct 5, 2026	13.10	13.10	13.00	13.00	13.00	-1.52%	296,712
Oct 2, 2026	13.00	13.40	13.00	13.20	13.20	0.76%	276,006
Oct 1, 2026	13.10	13.10	13.00	13.10	13.10	-	179,138
Sep 30, 2026	13.50	13.50	13.00	13.10	13.10	-3.68%	317,026
Sep 29, 2026	13.40	13.60	13.30	13.60	13.60	1.49%	489,837
Sep 28, 2026	13.10	13.40	13.10	13.40	13.40	1.52%	178,943
Sep 25, 2026	13.30	13.30	13.10	13.20	13.20	-1.49%	99,936
Sep 24, 2026	13.30	13.40	13.10	13.40	13.40	0.75%	51,952
Sep 23, 2026	13.40	13.40	13.20	13.30	13.30	-1.48%	599,403
Sep 22, 2026	13.40	13.50	13.30	13.50	13.50	0.75%	309,836
Sep 21, 2026	12.90	13.40	12.90	13.40	13.40	3.88%	644,611
Sep 18, 2026	13.50	13.50	12.90	12.90	12.90	-5.15%	1,484,904
Sep 17, 2026	13.60	13.60	13.40	13.60	13.60	0.74%	268,272
Sep 16, 2026	13.50	13.70	13.50	13.50	13.50	-0.74%	189,003
Sep 15, 2026	13.50	13.60	13.40	13.60	13.60	-	159,200
Sep 14, 2026	13.50	13.60	13.30	13.60	13.60	0.74%	177,001
Sep 11, 2026	13.50	13.60	13.50	13.50	13.50	-	123,500
Sep 10, 2026	13.50	13.50	13.50	13.50	13.50	-0.74%	3,404
Sep 9, 2026	13.70	13.70	13.50	13.60	13.60	-0.73%	117,700
Sep 8, 2026	13.70	13.80	13.60	13.70	13.70	-	511,489
Sep 7, 2026	13.40	13.70	13.30	13.70	13.70	3.01%	190,613
Sep 4, 2026	13.10	13.40	13.10	13.30	13.30	2.31%	282,013
Sep 3, 2026	13.10	13.30	13.00	13.00	13.00	-1.52%	460,027
Sep 2, 2026	13.80	13.80	13.10	13.20	13.20	-4.35%	214,038
Sep 1, 2026	13.80	13.80	13.70	13.80	13.80	-	154,942
Aug 31, 2026	13.70	13.90	13.60	13.80	13.80	0.73%	766,203
Aug 28, 2026	13.70	13.80	13.50	13.70	13.70	0.74%	518,402
Aug 27, 2026	13.50	13.70	13.40	13.60	13.60	1.04%	267,112