BKK:IMPACT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	13.60	13.80	13.50	13.70	13.46	0.74%	245,301
Aug 25, 2026	13.80	13.80	13.50	13.60	13.36	-0.73%	170,830
Aug 24, 2026	14.00	14.00	13.70	13.70	13.46	-3.52%	453,962
Aug 21, 2026	13.40	14.20	13.30	14.20	13.95	6.77%	2,119,910
Aug 20, 2026	13.20	13.30	13.10	13.30	13.07	0.76%	574,856
Aug 19, 2026	13.20	13.20	13.00	13.20	12.97	0.76%	884,787
Aug 18, 2026	13.20	13.20	13.10	13.10	12.87	-0.76%	343,512
Aug 17, 2026	13.20	13.20	13.10	13.20	12.97	-	377,369
Aug 14, 2026	13.10	13.40	13.10	13.20	12.97	0.76%	281,918
Aug 13, 2026	13.00	13.10	13.00	13.10	12.87	0.77%	384,411
Aug 11, 2026	13.10	13.10	13.00	13.00	12.77	-	334,754
Aug 10, 2026	13.20	13.40	13.00	13.00	12.77	-1.52%	650,656
Aug 7, 2026	13.00	13.20	13.00	13.20	12.97	1.54%	340,424
Aug 6, 2026	13.20	13.30	13.00	13.00	12.77	-1.52%	893,810
Aug 5, 2026	13.40	13.40	13.20	13.20	12.97	-1.49%	848,022
Aug 4, 2026	13.50	13.60	13.30	13.40	13.17	-	766,179
Aug 3, 2026	12.70	13.50	12.70	13.40	13.17	5.51%	1,532,727
Jul 31, 2026	12.50	12.70	12.40	12.70	12.48	1.60%	859,760
Jul 30, 2026	12.70	12.80	12.40	12.50	12.28	-1.57%	633,510
Jul 27, 2026	12.40	12.90	12.40	12.70	12.48	2.42%	1,267,157
Jul 24, 2026	12.50	12.50	12.40	12.40	12.18	-0.80%	301,697
Jul 23, 2026	12.30	12.50	12.30	12.50	12.28	0.81%	365,502
Jul 22, 2026	12.50	12.70	12.20	12.40	12.18	-0.80%	710,502
Jul 21, 2026	12.50	12.70	12.50	12.50	12.28	-	264,944
Jul 20, 2026	12.50	12.60	12.30	12.50	12.28	0.81%	875,178
Jul 17, 2026	12.20	12.50	12.20	12.40	12.18	0.81%	625,318
Jul 16, 2026	12.10	12.50	12.10	12.30	12.08	1.65%	1,150,052
Jul 15, 2026	11.90	12.10	11.90	12.10	11.89	0.83%	889,041
Jul 14, 2026	11.90	12.00	11.80	12.00	11.79	0.84%	440,504
Jul 13, 2026	11.80	11.90	11.70	11.90	11.69	1.71%	254,813
Jul 10, 2026	11.80	11.90	11.70	11.70	11.50	-0.85%	525,206
Jul 9, 2026	11.80	12.00	11.70	11.80	11.59	0.85%	668,930
Jul 8, 2026	11.80	11.90	11.70	11.70	11.50	-0.85%	1,160,004
Jul 7, 2026	11.80	11.80	11.70	11.80	11.59	-	472,800
Jul 6, 2026	11.60	11.80	11.60	11.80	11.59	1.72%	619,251
Jul 3, 2026	11.50	11.60	11.50	11.60	11.40	0.87%	149,750
Jul 2, 2026	11.50	11.60	11.50	11.50	11.30	-0.86%	150,100
Jul 1, 2026	11.60	11.60	11.50	11.60	11.40	-	405,601
Jun 30, 2026	11.40	11.60	11.30	11.60	11.40	0.87%	511,886
Jun 29, 2026	11.40	11.50	11.40	11.50	11.30	-	81,872
Jun 26, 2026	11.50	11.50	11.40	11.50	11.30	-	147,530
Jun 25, 2026	11.50	11.60	11.40	11.50	11.30	-	526,201
Jun 24, 2026	11.50	11.60	11.40	11.50	11.30	-	1,122,892