IMPACT Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.10	15.11	13.70	14.07	14.07	1.01%	9,625,600
Sep 29, 2026	13.29	14.28	12.94	13.93	13.93	7.48%	8,188,200
Sep 28, 2026	14.01	14.59	12.50	12.96	12.96	-4.00%	6,362,200
Sep 25, 2026	14.33	14.33	13.28	13.50	13.50	-5.13%	435,400
Sep 24, 2026	15.20	15.53	13.63	14.23	14.23	-6.07%	8,119,400
Sep 23, 2026	16.30	17.30	15.00	15.15	15.15	-6.13%	10,693,800
Sep 22, 2026	16.80	17.60	15.42	16.14	16.14	-3.06%	13,853,000
Sep 21, 2026	14.00	20.56	13.70	16.65	16.65	27.78%	44,234,600
Sep 18, 2026	11.37	14.24	11.30	13.03	13.03	15.51%	21,157,400
Sep 17, 2026	11.37	11.65	11.00	11.28	11.28	0.09%	3,453,400
Sep 16, 2026	11.95	11.95	11.12	11.27	11.27	-3.84%	3,221,400
Sep 15, 2026	12.07	12.66	11.53	11.72	11.72	-1.92%	6,442,400
Sep 14, 2026	13.23	15.87	11.93	11.95	11.95	-7.36%	14,993,000
Sep 11, 2026	11.74	14.00	10.70	12.90	12.90	11.02%	9,540,600
Sep 10, 2026	12.80	12.87	11.61	11.62	11.62	-7.34%	1,612,000
Sep 9, 2026	13.57	14.54	12.25	12.54	12.54	-7.66%	1,824,400
Sep 8, 2026	14.29	14.68	13.24	13.58	13.58	-4.30%	1,350,200
Sep 7, 2026	16.58	17.10	14.12	14.19	14.19	-8.98%	2,320,380
Sep 4, 2026	14.98	16.10	14.98	15.59	15.59	4.07%	506,400
Sep 3, 2026	13.80	15.20	13.80	14.98	14.98	11.96%	466,132
Sep 2, 2026	14.02	14.53	13.31	13.38	13.38	-7.72%	389,600
Sep 1, 2026	14.61	15.05	14.22	14.50	14.50	0.28%	224,400
Aug 31, 2026	15.22	15.69	14.33	14.46	14.46	-7.37%	381,400
Aug 28, 2026	15.70	16.78	15.21	15.61	15.61	-0.57%	645,280
Aug 27, 2026	14.38	15.74	13.61	15.70	15.70	9.33%	856,600
Aug 26, 2026	14.49	15.01	14.20	14.36	14.36	1.63%	481,000
Aug 25, 2026	13.86	14.40	13.39	14.13	14.13	4.51%	377,893
Aug 24, 2026	13.46	13.70	12.76	13.52	13.52	0.45%	505,321
Aug 21, 2026	12.12	13.50	12.12	13.46	13.46	10.78%	829,286
Aug 20, 2026	12.30	13.15	12.07	12.15	12.15	1.33%	439,017
Aug 19, 2026	13.42	13.42	11.88	11.99	11.99	-10.66%	630,906
Aug 18, 2026	13.65	13.71	12.98	13.42	13.42	-1.54%	411,076
Aug 17, 2026	12.87	14.49	12.84	13.63	13.63	6.15%	1,243,606
Aug 14, 2026	12.12	12.90	11.82	12.84	12.84	6.03%	508,679
Aug 13, 2026	12.92	13.30	12.11	12.11	12.11	-7.84%	828,653
Aug 12, 2026	13.00	14.50	12.60	13.14	13.14	0.15%	858,033
Aug 11, 2026	12.80	13.93	12.20	13.12	13.12	2.02%	1,163,292
Aug 10, 2026	12.58	13.50	12.26	12.86	12.86	2.80%	778,550
Aug 7, 2026	11.98	13.13	11.80	12.51	12.51	4.16%	597,505
Aug 6, 2026	12.90	13.18	11.97	12.01	12.01	-6.90%	724,696
Aug 5, 2026	12.09	13.08	11.90	12.90	12.90	6.35%	557,159
Aug 4, 2026	11.60	12.56	11.42	12.13	12.13	4.57%	576,212
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