ImPulse Growth AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	1,468
Apr 30, 2026	0.67	0.67	0.67	0.67	0.67	-2.19%	920
Apr 27, 2026	0.69	0.69	0.69	0.69	0.69	3.01%	115
Apr 24, 2026	0.68	0.68	0.67	0.67	0.67	-3.62%	3,544
Apr 23, 2026	0.68	0.69	0.68	0.69	0.69	-2.13%	259
Apr 21, 2026	0.70	0.71	0.68	0.71	0.71	2.17%	12,744
Apr 20, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	5,000
Apr 17, 2026	0.70	0.70	0.70	0.70	0.70	2.21%	380
Apr 16, 2026	0.70	0.70	0.68	0.68	0.68	-3.55%	5,000
Apr 15, 2026	0.69	0.71	0.69	0.71	0.71	2.92%	4,397
Apr 14, 2026	0.69	0.69	0.69	0.69	0.69	-	1,146
Apr 9, 2026	0.66	0.69	0.66	0.69	0.69	5.38%	2,389
Apr 8, 2026	0.66	0.66	0.65	0.65	0.65	1.56%	2,990
Apr 2, 2026	0.64	0.66	0.64	0.64	0.64	-2.29%	2,850
Apr 1, 2026	0.68	0.68	0.64	0.66	0.66	-0.76%	3,350
Mar 31, 2026	0.66	0.66	0.66	0.66	0.66	3.13%	1,700
Mar 30, 2026	0.65	0.67	0.63	0.64	0.64	1.59%	9,307
Mar 25, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	2,990
Mar 24, 2026	0.65	0.65	0.65	0.65	0.65	-4.41%	1,500
Mar 20, 2026	0.68	0.68	0.68	0.68	0.68	-	2,000
Mar 19, 2026	0.64	0.68	0.64	0.68	0.68	6.25%	1,600
Mar 18, 2026	0.65	0.70	0.64	0.64	0.64	-1.54%	4,965
Mar 17, 2026	0.67	0.67	0.65	0.65	0.65	-4.41%	5,794
Mar 16, 2026	0.70	0.70	0.68	0.68	0.68	-5.56%	6,200
Mar 13, 2026	0.70	0.72	0.70	0.72	0.72	1.41%	8,613
Mar 10, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	1,543
Mar 9, 2026	0.70	0.71	0.70	0.71	0.71	-2.08%	7,350
Mar 6, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	300
Mar 5, 2026	0.72	0.72	0.71	0.71	0.71	0.71%	5,850
Mar 4, 2026	0.71	0.71	0.71	0.71	0.71	-1.40%	2,500
Mar 2, 2026	0.71	0.72	0.71	0.72	0.72	-4.03%	7,570
Feb 27, 2026	0.75	0.75	0.75	0.75	0.75	-	2,274
Feb 26, 2026	0.75	0.75	0.75	0.75	0.75	-	1,500
Feb 25, 2026	0.75	0.75	0.72	0.75	0.75	-3.87%	19,268
Feb 23, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	550
Feb 18, 2026	0.78	0.78	0.78	0.78	0.78	-	750
Feb 16, 2026	0.76	0.78	0.76	0.78	0.78	0.65%	4,719
Feb 13, 2026	0.78	0.78	0.76	0.78	0.78	-1.27%	5,847
Feb 12, 2026	0.79	0.79	0.79	0.79	0.79	3.29%	444
Feb 11, 2026	0.77	0.77	0.76	0.76	0.76	-	6,833
Feb 10, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	12,770
Feb 6, 2026	0.78	0.78	0.76	0.77	0.77	-3.16%	8,243
Feb 5, 2026	0.80	0.80	0.79	0.79	0.79	1.28%	1,753
Feb 4, 2026	0.78	0.79	0.78	0.78	0.78	-	7,100
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