ImPulse Growth AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	5,200
Feb 2, 2026	0.81	0.81	0.79	0.79	0.79	-3.09%	30,723
Jan 30, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	9,535
Jan 29, 2026	0.80	0.80	0.79	0.80	0.80	-1.23%	4,250
Jan 28, 2026	0.80	0.81	0.80	0.81	0.81	-	5,526
Jan 27, 2026	0.79	0.81	0.79	0.81	0.81	3.18%	13,397
Jan 26, 2026	0.77	0.79	0.77	0.79	0.79	1.95%	1,100
Jan 23, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	2,207
Jan 22, 2026	0.77	0.78	0.77	0.78	0.78	4.00%	8,242
Jan 21, 2026	0.78	0.78	0.75	0.75	0.75	-3.85%	5,020
Jan 20, 2026	0.78	0.78	0.76	0.78	0.78	-	1,910
Jan 19, 2026	0.76	0.78	0.76	0.78	0.78	1.30%	6,500
Jan 16, 2026	0.75	0.78	0.75	0.77	0.77	2.67%	14,975
Jan 15, 2026	0.75	0.76	0.75	0.75	0.75	2.04%	13,755
Jan 14, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	5,379
Jan 13, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	12,908
Jan 12, 2026	0.74	0.76	0.74	0.75	0.75	-	17,613
Jan 9, 2026	0.76	0.76	0.75	0.75	0.75	1.35%	673
Jan 8, 2026	0.77	0.80	0.74	0.74	0.74	-1.33%	17,312
Jan 7, 2026	0.75	0.75	0.74	0.75	0.75	0.67%	15,686
Jan 6, 2026	0.73	0.75	0.73	0.75	0.75	98.93%	2,900
Jan 5, 2026	0.36	0.38	0.36	0.37	0.37	-48.34%	4,114
Dec 22, 2025	0.73	0.73	0.73	0.73	0.73	2.07%	2,892
Dec 19, 2025	0.72	0.72	0.71	0.71	0.71	-1.43%	1,700
Dec 18, 2025	0.72	0.72	0.72	0.72	0.72	-0.04%	6,961
Dec 17, 2025	0.72	0.72	0.72	0.72	0.72	2.93%	2,100
Dec 15, 2025	0.70	0.70	0.70	0.70	0.70	-0.61%	140
Dec 12, 2025	0.71	0.71	0.70	0.70	0.70	-1.50%	250
Dec 11, 2025	0.72	0.72	0.72	0.72	0.72	0.89%	1,000
Dec 10, 2025	0.69	0.71	0.69	0.71	0.71	-0.15%	3,145
Dec 9, 2025	0.71	0.71	0.71	0.71	0.71	-0.38%	636
Dec 8, 2025	0.71	0.71	0.71	0.71	0.71	3.24%	5,329
Dec 5, 2025	0.70	0.70	0.69	0.69	0.69	-1.41%	9,090
Dec 4, 2025	0.73	0.73	0.70	0.70	0.70	-1.41%	5,890
Dec 3, 2025	0.72	0.72	0.71	0.71	0.71	-0.04%	2,350
Dec 1, 2025	0.72	0.72	0.71	0.71	0.71	-0.03%	3,720
Nov 28, 2025	0.73	0.73	0.71	0.71	0.71	-0.70%	7,250
Nov 27, 2025	0.72	0.72	0.72	0.72	0.72	-0.01%	5,355
Nov 26, 2025	0.71	0.72	0.70	0.72	0.72	2.26%	9,622
Nov 25, 2025	0.71	0.71	0.70	0.70	0.70	-2.17%	2,800
Nov 24, 2025	0.71	0.72	0.71	0.72	0.72	2.13%	1,288
Nov 21, 2025	0.71	0.71	0.70	0.70	0.70	-2.07%	4,400
Nov 20, 2025	0.71	0.72	0.71	0.72	0.72	1.43%	5,570
Nov 19, 2025	0.71	0.71	0.71	0.71	0.71	-	7,274
Nov 17, 2025	0.71	0.72	0.71	0.71	0.71	-2.24%	7,025
Nov 14, 2025	0.72	0.72	0.72	0.72	0.72	-0.62%	2,000
Nov 13, 2025	0.72	0.73	0.72	0.73	0.73	0.74%	1,425
Nov 12, 2025	0.71	0.72	0.71	0.72	0.72	-0.70%	2,080
Nov 10, 2025	0.71	0.73	0.71	0.73	0.73	1.41%	3,804
Nov 7, 2025	0.72	0.72	0.72	0.72	0.72	-1.40%	1,350