Impac Mortgage Holdings, Inc. (IMPM)
OTCMKTS · Delayed Price · Currency is USD
0.1131
-0.0119 (-9.52%)
Nov 6, 2025, 1:22 PM EST
Impac Mortgage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 0.67% | 10,000 |
| Nov 4, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -6.90% | 17,700 |
| Nov 3, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.17% | 991 |
| Oct 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.78% | 10,412 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 442,734 |
| Oct 29, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -4.29% | 204,686 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.47% | 5,216 |
| Oct 27, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 1.31% | 7,402 |
| Oct 24, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 9.45% | 105,411 |
| Oct 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.10% | 4,010 |
| Oct 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.63% | 779 |
| Oct 21, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -1.57% | 13,667 |
| Oct 20, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 31.45% | 81,510 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.10 | 0.12 | 0.12 | -3.38% | 42,607 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.11% | 183,841 |
| Oct 15, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | - | 22,809 |
| Oct 14, 2025 | 0.14 | 0.16 | 0.12 | 0.14 | 0.14 | -3.57% | 239,056 |
| Oct 13, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 7,535 |
| Oct 10, 2025 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | - | 23,957 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,201 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.23% | 3,509 |
| Oct 7, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -14.74% | 96,317 |
| Oct 6, 2025 | 0.15 | 0.20 | 0.15 | 0.19 | 0.19 | 21.89% | 214,714 |
| Oct 3, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | -4.95% | 2,067 |
| Oct 2, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | -5.19% | 28,361 |
| Oct 1, 2025 | 0.18 | 0.20 | 0.15 | 0.17 | 0.17 | -0.05% | 174,596 |
| Sep 30, 2025 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 5.52% | 3,258 |
| Sep 29, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | 2.50% | 272,773 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 7.38% | 3,953 |
| Sep 25, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -6.25% | 5,760 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 9.25% | 514 |
| Sep 23, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 12.74% | 15,297 |
| Sep 22, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 7.44% | 33,022 |
| Sep 19, 2025 | 0.14 | 0.16 | 0.12 | 0.12 | 0.12 | -17.51% | 127,403 |
| Sep 18, 2025 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | 5.51% | 92,330 |
| Sep 17, 2025 | 0.15 | 0.21 | 0.12 | 0.14 | 0.14 | -23.38% | 327,818 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.15 | 0.18 | 0.18 | -24.49% | 76,311 |
| Sep 15, 2025 | 0.15 | 0.24 | 0.15 | 0.24 | 0.24 | 70.36% | 346,017 |
| Sep 12, 2025 | 0.22 | 0.22 | 0.08 | 0.14 | 0.14 | -43.98% | 501,487 |
| Sep 11, 2025 | 0.21 | 0.27 | 0.20 | 0.25 | 0.25 | -6.05% | 45,746 |
| Sep 10, 2025 | 0.36 | 0.45 | 0.25 | 0.27 | 0.27 | -40.89% | 341,328 |
| Sep 9, 2025 | 0.16 | 0.55 | 0.10 | 0.45 | 0.45 | 221.43% | 680,552 |
| Sep 8, 2025 | 0.05 | 0.26 | 0.05 | 0.14 | 0.14 | 164.10% | 788,120 |
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.02% | 4,904 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,084 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.72% | 1,655 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.06% | 11,151 |
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 121 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 22.12% | 6,787 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.22% | 410 |