ImPulse Growth AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.75	0.76	0.75	0.76	0.76	2.01%	5,165
Oct 1, 2026	0.75	0.75	0.74	0.75	0.75	-1.32%	3,835
Sep 29, 2026	0.75	0.76	0.74	0.76	0.76	2.03%	3,900
Sep 28, 2026	0.75	0.76	0.74	0.74	0.74	-3.90%	5,245
Sep 25, 2026	0.75	0.77	0.75	0.77	0.77	4.76%	4,095
Sep 24, 2026	0.75	0.77	0.75	0.75	0.74	-1.32%	56,367
Sep 23, 2026	0.76	0.76	0.76	0.76	0.74	5.59%	100
Sep 18, 2026	0.72	0.72	0.71	0.72	0.71	0.70%	7,800
Sep 17, 2026	0.73	0.73	0.71	0.71	0.70	-2.07%	7,010
Sep 16, 2026	0.74	0.74	0.73	0.73	0.72	-2.03%	500
Sep 15, 2026	0.76	0.76	0.74	0.74	0.73	2.78%	1,900
Sep 9, 2026	0.72	0.72	0.72	0.72	0.71	-5.88%	3,500
Sep 8, 2026	0.75	0.77	0.75	0.77	0.75	6.25%	2,610
Sep 4, 2026	0.72	0.72	0.72	0.72	0.71	-	3,000
Sep 2, 2026	0.74	0.74	0.72	0.72	0.71	-2.70%	11,488
Sep 1, 2026	0.75	0.75	0.74	0.74	0.73	-5.13%	1,232
Aug 31, 2026	0.78	0.78	0.78	0.78	0.77	6.12%	500
Aug 26, 2026	0.74	0.74	0.74	0.74	0.73	-0.68%	1,445
Aug 21, 2026	0.74	0.74	0.74	0.74	0.73	-2.63%	500
Aug 20, 2026	0.74	0.76	0.74	0.76	0.75	2.70%	1,400
Aug 19, 2026	0.76	0.76	0.74	0.74	0.73	-3.27%	1,435
Aug 14, 2026	0.79	0.79	0.76	0.77	0.75	-2.55%	1,917
Aug 13, 2026	0.79	0.79	0.79	0.79	0.77	3.29%	100
Aug 11, 2026	0.79	0.79	0.76	0.76	0.75	-3.80%	1,589
Aug 10, 2026	0.79	0.79	0.79	0.79	0.78	-	250
Aug 7, 2026	0.80	0.80	0.79	0.79	0.78	-1.25%	1,705
Aug 6, 2026	0.72	0.82	0.72	0.80	0.79	11.11%	467,943
Aug 5, 2026	0.72	0.72	0.72	0.72	0.71	0.70%	21,600
Aug 4, 2026	0.72	0.72	0.72	0.72	0.71	0.70%	7,346
Aug 3, 2026	0.71	0.71	0.71	0.71	0.70	3.65%	300
Jul 30, 2026	0.71	0.72	0.69	0.69	0.68	-2.14%	6,389
Jul 29, 2026	0.69	0.70	0.69	0.70	0.69	5.26%	15,195
Jul 28, 2026	0.67	0.67	0.67	0.67	0.66	2.31%	800
Jul 27, 2026	0.65	0.65	0.65	0.65	0.64	2.36%	310
Jul 23, 2026	0.64	0.64	0.64	0.64	0.63	-	2,752
Jul 22, 2026	0.64	0.64	0.64	0.64	0.63	-2.31%	6,153
Jul 20, 2026	0.66	0.66	0.65	0.65	0.64	-	1,538
Jul 17, 2026	0.65	0.65	0.65	0.65	0.64	0.78%	800
Jul 15, 2026	0.65	0.65	0.65	0.65	0.64	-0.77%	1,500
Jul 14, 2026	0.65	0.65	0.65	0.65	0.64	-	470
Jul 13, 2026	0.65	0.65	0.65	0.65	0.64	1.56%	380
Jul 10, 2026	0.66	0.66	0.64	0.64	0.63	0.79%	1,590
Jul 9, 2026	0.64	0.64	0.64	0.64	0.63	-	1,200
Jul 8, 2026	0.64	0.64	0.64	0.64	0.63	-0.78%	2,000
Jul 6, 2026	0.65	0.65	0.64	0.64	0.63	-1.54%	4,890
Jul 3, 2026	0.65	0.65	0.65	0.65	0.64	1.56%	400
Jul 2, 2026	0.64	0.64	0.64	0.64	0.63	-	1,000
Jun 30, 2026	0.64	0.64	0.64	0.64	0.63	0.79%	1,620
Jun 26, 2026	0.64	0.64	0.64	0.64	0.63	0.79%	1,000
Jun 23, 2026	0.64	0.64	0.63	0.63	0.62	-3.82%	2,650