BKK:IMPACT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	12.40	12.90	12.40	12.70	12.70	2.42%	1,267,157
Jul 24, 2026	12.50	12.50	12.40	12.40	12.40	-0.80%	301,697
Jul 23, 2026	12.30	12.50	12.30	12.50	12.50	0.81%	365,502
Jul 22, 2026	12.50	12.70	12.20	12.40	12.40	-0.80%	710,502
Jul 21, 2026	12.50	12.70	12.50	12.50	12.50	-	264,944
Jul 20, 2026	12.50	12.60	12.30	12.50	12.50	0.81%	875,178
Jul 17, 2026	12.20	12.50	12.20	12.40	12.40	0.81%	625,318
Jul 16, 2026	12.10	12.50	12.10	12.30	12.30	1.65%	1,150,052
Jul 15, 2026	11.90	12.10	11.90	12.10	12.10	0.83%	889,041
Jul 14, 2026	11.90	12.00	11.80	12.00	12.00	0.84%	440,504
Jul 13, 2026	11.80	11.90	11.70	11.90	11.90	1.71%	254,813
Jul 10, 2026	11.80	11.90	11.70	11.70	11.70	-0.85%	525,206
Jul 9, 2026	11.80	12.00	11.70	11.80	11.80	0.85%	668,930
Jul 8, 2026	11.80	11.90	11.70	11.70	11.70	-0.85%	1,160,004
Jul 7, 2026	11.80	11.80	11.70	11.80	11.80	-	472,800
Jul 6, 2026	11.60	11.80	11.60	11.80	11.80	1.72%	619,251
Jul 3, 2026	11.50	11.60	11.50	11.60	11.60	0.87%	149,750
Jul 2, 2026	11.50	11.60	11.50	11.50	11.50	-0.86%	150,100
Jul 1, 2026	11.60	11.60	11.50	11.60	11.60	-	405,601
Jun 30, 2026	11.40	11.60	11.30	11.60	11.60	0.87%	511,886
Jun 29, 2026	11.40	11.50	11.40	11.50	11.50	-	81,872
Jun 26, 2026	11.50	11.50	11.40	11.50	11.50	-	147,530
Jun 25, 2026	11.50	11.60	11.40	11.50	11.50	-	526,201
Jun 24, 2026	11.50	11.60	11.40	11.50	11.50	-	1,122,892
Jun 23, 2026	11.90	11.90	11.50	11.50	11.50	-2.54%	968,393
Jun 22, 2026	12.00	12.00	11.80	11.80	11.80	-1.67%	485,202
Jun 19, 2026	11.50	12.00	11.50	12.00	12.00	3.45%	1,759,419
Jun 18, 2026	11.60	11.60	11.50	11.60	11.60	0.87%	315,607
Jun 17, 2026	11.40	11.60	11.30	11.50	11.50	0.88%	768,968
Jun 16, 2026	11.40	11.50	11.30	11.40	11.40	-0.87%	474,594
Jun 15, 2026	11.30	11.50	11.30	11.50	11.50	0.88%	430,725
Jun 12, 2026	11.30	11.40	11.30	11.40	11.40	1.79%	93,909
Jun 11, 2026	11.20	11.30	11.20	11.20	11.20	-0.88%	576,528
Jun 10, 2026	11.20	11.30	11.20	11.30	11.30	0.89%	434,623
Jun 9, 2026	11.20	11.30	11.10	11.20	11.20	-	418,144
Jun 8, 2026	11.30	11.40	11.20	11.20	11.20	-0.88%	788,487
Jun 5, 2026	11.30	11.50	11.30	11.30	11.30	-0.88%	293,451
Jun 4, 2026	11.20	11.40	11.10	11.40	11.40	1.79%	824,130
Jun 2, 2026	11.30	11.40	11.30	11.30	11.20	-	588,201
May 29, 2026	11.30	11.40	11.30	11.30	11.20	-0.88%	399,500
May 28, 2026	11.10	11.40	11.10	11.40	11.30	1.79%	618,408
May 27, 2026	11.30	11.30	11.00	11.20	11.10	-0.88%	1,188,960
May 26, 2026	11.30	11.40	11.20	11.30	11.20	-	304,061
May 25, 2026	11.20	11.40	11.20	11.30	11.20	0.89%	184,786
May 22, 2026	11.50	11.50	11.20	11.20	11.10	-4.27%	479,525
May 21, 2026	11.40	11.70	11.30	11.70	11.60	2.63%	468,291
May 20, 2026	11.30	11.50	11.10	11.40	11.30	0.88%	374,238
May 19, 2026	11.30	11.30	11.20	11.30	11.20	-	358,925
May 18, 2026	11.50	11.60	11.20	11.30	11.20	-2.59%	1,073,086
May 15, 2026	11.50	11.60	11.30	11.60	11.50	-	2,055,903