BKK:IMPACT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	10.80	10.80	10.50	10.50	10.50	-2.78%	1,045,015
Mar 4, 2026	10.90	10.90	10.50	10.80	10.80	-1.82%	1,317,457
Mar 2, 2026	11.10	11.20	11.00	11.00	11.00	-3.51%	611,699
Feb 27, 2026	11.10	11.40	11.10	11.40	11.40	2.70%	354,645
Feb 26, 2026	11.20	11.20	11.10	11.10	11.10	-1.77%	633,455
Feb 25, 2026	11.20	11.30	11.20	11.30	11.06	-	1,881,386
Feb 24, 2026	11.20	11.30	11.00	11.30	11.06	-	997,312
Feb 23, 2026	11.10	11.30	11.10	11.30	11.06	1.80%	1,078,623
Feb 20, 2026	11.20	11.30	11.10	11.10	10.86	-	424,300
Feb 19, 2026	11.20	11.30	11.10	11.10	10.86	-	632,781
Feb 18, 2026	11.20	11.20	11.10	11.10	10.86	-	259,735
Feb 17, 2026	11.10	11.20	11.10	11.10	10.86	-	382,221
Feb 16, 2026	11.00	11.20	11.00	11.10	10.86	1.83%	987,594
Feb 13, 2026	10.60	10.90	10.60	10.90	10.67	3.81%	1,114,528