IMPACT Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	13.23	13.23	11.48	11.60	11.60	-12.32%	569,480
Jul 31, 2026	13.24	13.50	12.38	13.23	13.23	14.84%	807,400
Jul 30, 2026	12.30	12.30	11.28	11.52	11.52	-3.76%	292,000
Jul 29, 2026	10.80	12.69	10.59	11.97	11.97	9.32%	430,700
Jul 28, 2026	11.00	11.59	10.78	10.95	10.95	-4.03%	142,100
Jul 27, 2026	11.50	11.56	10.31	11.41	11.41	-0.78%	324,700
Jul 24, 2026	12.22	12.49	11.50	11.50	11.50	-4.64%	275,800
Jul 23, 2026	12.35	12.60	11.20	12.06	12.06	2.73%	645,800
Jul 22, 2026	12.74	12.74	11.57	11.74	11.74	-7.85%	451,800
Jul 21, 2026	13.03	13.53	12.51	12.74	12.74	-3.70%	420,800
Jul 20, 2026	14.05	14.05	13.23	13.23	13.23	-5.57%	317,200
Jul 17, 2026	15.26	16.00	13.99	14.01	14.01	-10.76%	670,000
Jul 16, 2026	16.71	16.71	15.70	15.70	15.70	-6.04%	433,000
Jul 15, 2026	17.10	17.10	15.61	16.71	16.71	-2.79%	604,700
Jul 14, 2026	17.88	18.85	17.19	17.19	17.19	-4.82%	264,000
Jul 13, 2026	19.01	19.70	18.06	18.06	18.06	-7.38%	279,400
Jul 10, 2026	19.20	19.96	18.02	19.50	19.50	1.14%	266,452
Jul 9, 2026	19.56	20.00	18.29	19.28	19.28	-1.43%	294,400
Jul 8, 2026	19.43	20.70	18.80	19.56	19.56	-0.51%	314,400
Jul 7, 2026	20.40	21.00	19.56	19.66	19.66	-4.10%	276,800
Jul 6, 2026	20.14	21.06	19.42	20.50	20.50	1.89%	386,800
Jul 3, 2026	19.70	20.98	17.22	20.12	20.12	2.13%	1,059,200
Jul 2, 2026	32.00	32.00	19.00	19.70	19.70	-45.40%	1,834,180
Jun 30, 2026	36.88	38.00	35.36	36.08	36.08	-2.49%	613,000
Jun 29, 2026	35.50	37.22	34.72	37.00	37.00	2.15%	249,260
Jun 26, 2026	36.60	36.60	35.06	36.22	36.22	-2.06%	437,200
Jun 25, 2026	35.80	36.98	34.54	36.98	36.98	2.55%	556,800
Jun 24, 2026	36.20	36.20	35.26	36.06	36.06	-0.50%	264,400
Jun 23, 2026	37.20	37.24	36.04	36.24	36.24	-2.74%	173,200
Jun 22, 2026	37.00	37.46	35.58	37.26	37.26	0.70%	357,800
Jun 18, 2026	36.80	37.48	36.10	37.00	37.00	-1.80%	252,200
Jun 17, 2026	37.68	37.68	36.08	37.68	37.68	0.48%	203,400
Jun 16, 2026	36.16	37.90	35.66	37.50	37.50	1.68%	188,400
Jun 15, 2026	36.14	36.88	35.30	36.88	36.88	1.32%	221,600
Jun 12, 2026	36.80	36.80	35.60	36.40	36.40	-1.62%	1,019,000
Jun 11, 2026	36.60	38.46	36.10	37.00	37.00	0.82%	230,400
Jun 10, 2026	37.00	37.10	36.06	36.70	36.70	-	205,600
Jun 9, 2026	37.00	37.56	35.90	36.70	36.70	-1.18%	207,200
Jun 8, 2026	35.50	37.14	35.00	37.14	37.14	0.32%	255,800
Jun 5, 2026	40.06	40.06	36.30	37.02	37.02	-7.63%	468,400
Jun 4, 2026	40.04	40.38	38.48	40.08	40.08	0.10%	865,000
Jun 3, 2026	40.50	41.36	39.16	40.04	40.04	-1.33%	170,400
Jun 2, 2026	42.60	42.60	38.48	40.58	40.58	-4.74%	173,800
Jun 1, 2026	40.14	43.08	39.30	42.60	42.60	6.77%	218,400
May 29, 2026	37.18	42.42	36.38	39.90	39.90	7.32%	1,573,600
May 28, 2026	38.00	38.50	36.52	37.18	37.18	-1.48%	232,600
May 27, 2026	38.40	38.40	36.00	37.74	37.74	-1.67%	255,400
May 26, 2026	35.92	39.36	35.92	38.38	38.38	1.80%	346,000
May 22, 2026	32.02	37.94	32.00	37.70	37.70	19.91%	1,869,090
May 21, 2026	37.44	37.44	28.20	31.44	31.44	-16.03%	1,571,800