BKK:IMPACT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.50	11.50	11.20	11.20	11.20	-4.27%	479,525
May 21, 2026	11.40	11.70	11.30	11.70	11.70	2.63%	468,291
May 20, 2026	11.30	11.50	11.10	11.40	11.40	0.88%	374,238
May 19, 2026	11.30	11.30	11.20	11.30	11.30	-	358,925
May 18, 2026	11.50	11.60	11.20	11.30	11.30	-2.59%	1,073,086
May 15, 2026	11.50	11.60	11.30	11.60	11.60	-	2,055,903
May 14, 2026	11.70	11.70	11.40	11.60	11.60	-0.85%	485,251
May 13, 2026	11.70	11.90	11.70	11.70	11.70	-	375,334
May 12, 2026	11.80	11.90	11.70	11.70	11.70	-0.85%	211,100
May 11, 2026	11.80	11.90	11.80	11.80	11.80	-	218,201
May 8, 2026	11.80	11.90	11.70	11.80	11.80	0.85%	484,600
May 7, 2026	11.70	11.80	11.70	11.70	11.70	-0.85%	429,126
May 6, 2026	11.70	11.80	11.70	11.80	11.80	0.85%	529,004
May 5, 2026	11.60	11.70	11.60	11.70	11.70	0.86%	113,933
Apr 30, 2026	11.60	11.80	11.60	11.60	11.60	-	311,623
Apr 29, 2026	11.70	11.80	11.50	11.60	11.60	-0.85%	408,362
Apr 28, 2026	11.20	11.70	11.20	11.70	11.70	3.54%	670,868
Apr 27, 2026	11.10	11.30	11.10	11.30	11.30	1.80%	487,810
Apr 24, 2026	11.10	11.10	11.00	11.10	11.10	0.91%	575,479
Apr 23, 2026	11.20	11.20	11.00	11.00	11.00	-1.79%	588,217
Apr 22, 2026	11.40	11.50	11.20	11.20	11.20	-2.61%	165,912
Apr 21, 2026	11.20	11.50	11.20	11.50	11.50	2.68%	422,994
Apr 20, 2026	11.30	11.40	11.20	11.20	11.20	-0.88%	347,617
Apr 17, 2026	11.10	11.30	11.10	11.30	11.30	1.80%	389,900
Apr 16, 2026	11.30	11.30	11.10	11.10	11.10	-2.63%	415,904
Apr 10, 2026	11.20	11.40	11.20	11.40	11.40	0.88%	456,901
Apr 9, 2026	11.40	11.40	11.10	11.30	11.30	-0.88%	514,800
Apr 8, 2026	11.20	11.50	11.20	11.40	11.40	2.70%	794,448
Apr 7, 2026	11.20	11.20	11.00	11.10	11.10	-	308,543
Apr 3, 2026	11.10	11.10	11.00	11.10	11.10	-	374,979
Apr 2, 2026	10.90	11.10	10.90	11.10	11.10	2.78%	214,131
Apr 1, 2026	10.80	10.90	10.80	10.80	10.80	-	340,962
Mar 31, 2026	10.80	10.80	10.60	10.80	10.80	-	486,440
Mar 30, 2026	10.80	10.80	10.70	10.80	10.80	-0.92%	292,730
Mar 27, 2026	10.80	10.90	10.70	10.90	10.90	1.87%	418,747
Mar 26, 2026	10.80	10.90	10.70	10.70	10.70	-1.83%	389,665
Mar 25, 2026	10.90	10.90	10.60	10.90	10.90	1.87%	452,882
Mar 24, 2026	10.70	10.80	10.70	10.70	10.70	-	220,639
Mar 23, 2026	10.80	10.90	10.60	10.70	10.70	-0.93%	221,760
Mar 20, 2026	10.80	10.90	10.80	10.80	10.80	-	69,019
Mar 19, 2026	10.90	11.00	10.80	10.80	10.80	-0.92%	69,251
Mar 18, 2026	10.90	11.00	10.90	10.90	10.90	-	55,605
Mar 17, 2026	11.00	11.00	10.90	10.90	10.90	-0.91%	105,695
Mar 16, 2026	11.20	11.20	10.90	11.00	11.00	-2.65%	506,716
Mar 13, 2026	11.30	11.30	11.10	11.30	11.30	-0.88%	470,351
Mar 12, 2026	11.40	11.40	11.20	11.40	11.40	-0.87%	129,613
Mar 11, 2026	10.80	11.50	10.80	11.50	11.50	5.50%	990,153
Mar 10, 2026	10.80	10.90	10.80	10.90	10.90	0.93%	438,743
Mar 9, 2026	10.70	10.80	10.50	10.80	10.80	-	429,241
Mar 6, 2026	10.50	11.00	10.40	10.80	10.80	2.86%	898,904