Impac Mortgage Holdings, Inc. (IMPM)
OTCMKTS · Delayed Price · Currency is USD
0.0600
+0.0100 (20.00%)
Dec 17, 2025, 9:30 AM EST
Impac Mortgage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 12,097 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.38% | 7,225 |
| Dec 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 85,900 |
| Dec 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.08% | 1,125 |
| Dec 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.55% | 16,232 |
| Dec 10, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -8.71% | 30,087 |
| Dec 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.18% | 5,031 |
| Dec 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 102 |
| Dec 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -16.67% | 46,902 |
| Dec 4, 2025 | 0.08 | 0.08 | 0.03 | 0.07 | 0.07 | 17.65% | 655,840 |
| Dec 3, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -29.43% | 400,050 |
| Dec 2, 2025 | 0.07 | 0.09 | 0.05 | 0.08 | 0.08 | -10.47% | 396,513 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.08 | 0.09 | 0.09 | -11.11% | 202,297 |
| Nov 28, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -0.10% | 487 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.08 | 0.10 | 0.10 | -1.96% | 64,801 |
| Nov 25, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 27.50% | 1,810 |
| Nov 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.26% | 200,052 |
| Nov 21, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -21.65% | 27,882 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 8.87% | 348,914 |
| Nov 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.37% | 103 |
| Nov 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -12.01% | 150 |
| Nov 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 10.39% | 3,512 |
| Nov 13, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -9.41% | 2,835 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.07 | 0.10 | 0.10 | -6.55% | 329,682 |
| Nov 11, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -1.66% | 145,607 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.73% | 27,077 |
| Nov 7, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | 0.09% | 4,345 |
| Nov 6, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -1.30% | 15,289 |
| Nov 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.83% | 114,174 |
| 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 | -1.15% | 991 |
| Oct 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.75% | 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 | -9.49% | 5,216 |
| Oct 27, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 1.33% | 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 | -7.14% | 4,010 |
| Oct 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.60% | 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 | 31.49% | 81,510 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.10 | 0.12 | 0.12 | -3.42% | 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 |