IMPACT Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	37.20	37.24	36.04	36.46	-	-2.15%	37,600
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
May 20, 2026	37.50	39.80	36.60	37.44	37.44	-3.51%	533,000
May 19, 2026	37.44	39.68	36.98	38.80	38.80	1.68%	390,900
May 18, 2026	40.04	40.04	36.02	38.16	38.16	-4.70%	915,364
May 15, 2026	38.98	47.98	38.98	40.04	40.04	0.10%	1,693,480
May 14, 2026	43.06	44.80	37.60	40.00	40.00	-4.44%	1,309,880