Impac Mortgage Holdings, Inc. (IMPM)

Impac Mortgage Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	0.04	0.05	0.04	0.05	0.05	24.11%	22,075
Jan 16, 2025	0.04	0.04	0.04	0.04	0.04	-17.06%	1,413
Jan 15, 2025	0.04	0.04	0.04	0.04	0.04	-3.80%	1,951
Jan 14, 2025	0.05	0.05	0.04	0.05	0.05	-4.17%	30,413
Jan 13, 2025	0.05	0.05	0.05	0.05	0.05	-	50,022
Jan 10, 2025	0.05	0.05	0.05	0.05	0.05	-4.00%	10,413
Jan 8, 2025	0.05	0.05	0.05	0.05	0.05	-	190,206
Jan 7, 2025	0.04	0.05	0.04	0.05	0.05	9.53%	357,458
Jan 6, 2025	0.04	0.05	0.04	0.05	0.05	-8.85%	219,773
Jan 3, 2025	0.05	0.05	0.04	0.05	0.05	4.27%	57,569
Jan 2, 2025	0.04	0.05	0.04	0.05	0.05	0.06%	20,646
Dec 31, 2024	0.04	0.05	0.04	0.05	0.05	18.52%	300,283
Dec 30, 2024	0.04	0.04	0.04	0.04	0.04	1.25%	20,523
Dec 27, 2024	0.03	0.04	0.03	0.04	0.04	22.17%	97,683
Dec 26, 2024	0.04	0.04	0.03	0.03	0.03	5.27%	61,602
Dec 24, 2024	0.04	0.04	0.03	0.03	0.03	-23.96%	54,805
Dec 23, 2024	0.03	0.04	0.03	0.04	0.04	0.37%	156,318
Dec 20, 2024	0.04	0.04	0.04	0.04	0.04	1.88%	10,016
Dec 19, 2024	0.04	0.04	0.04	0.04	0.04	-1.23%	32,927
Dec 18, 2024	0.03	0.04	0.03	0.04	0.04	28.16%	26,324
Dec 17, 2024	0.05	0.05	0.03	0.03	0.03	-27.27%	97,521
Dec 16, 2024	0.04	0.05	0.04	0.04	0.04	8.63%	7,255
Dec 13, 2024	0.04	0.04	0.04	0.04	0.04	-5.88%	1,674
Dec 12, 2024	0.04	0.04	0.04	0.04	0.04	5.59%	29,593
Dec 11, 2024	0.04	0.04	0.04	0.04	0.04	-6.40%	21,703
Dec 10, 2024	0.04	0.04	0.04	0.04	0.04	25.73%	402
Dec 9, 2024	0.03	0.05	0.03	0.03	0.03	5.56%	20,686
Dec 6, 2024	0.03	0.04	0.03	0.03	0.03	-10.57%	544
Dec 5, 2024	0.04	0.04	0.04	0.04	0.04	-26.03%	5,300
Dec 4, 2024	0.03	0.05	0.03	0.05	0.05	20.34%	13,072
Dec 3, 2024	0.04	0.04	0.03	0.04	0.04	-18.44%	24,250
Dec 2, 2024	0.04	0.05	0.04	0.05	0.05	24.75%	106,499
Nov 29, 2024	0.05	0.05	0.04	0.04	0.04	-16.67%	9,863
Nov 27, 2024	0.05	0.05	0.03	0.05	0.05	31.58%	17,160
Nov 26, 2024	0.05	0.05	0.03	0.04	0.04	3.93%	62,193
Nov 25, 2024	0.05	0.05	0.04	0.04	0.04	-26.72%	78,778
Nov 22, 2024	0.04	0.05	0.04	0.05	0.05	24.48%	29,781
Nov 21, 2024	0.04	0.05	0.04	0.04	0.04	-19.83%	5,772
Nov 20, 2024	0.04	0.05	0.04	0.05	0.05	-3.81%	2,427
Nov 19, 2024	0.04	0.05	0.04	0.05	0.05	41.76%	71,718
Nov 18, 2024	0.04	0.04	0.04	0.04	0.04	-8.88%	2,552
Nov 15, 2024	0.05	0.05	0.04	0.04	0.04	-3.43%	4,664
Nov 14, 2024	0.04	0.04	0.04	0.04	0.04	-	10,568
Nov 13, 2024	0.05	0.05	0.04	0.04	0.04	14.29%	102,605
Nov 12, 2024	0.03	0.04	0.03	0.04	0.04	-31.24%	43,881
Nov 11, 2024	0.04	0.05	0.04	0.05	0.05	59.06%	14,462
Nov 8, 2024	0.04	0.04	0.03	0.03	0.03	-20.00%	715
Nov 7, 2024	0.03	0.04	0.03	0.04	0.04	32.89%	3,676
Nov 6, 2024	0.03	0.04	0.03	0.03	0.03	0.33%	26,092
Nov 5, 2024	0.05	0.05	0.03	0.03	0.03	-25.00%	236,500
Nov 4, 2024	0.04	0.04	0.04	0.04	0.04	-1.23%	2,610
Nov 1, 2024	0.05	0.05	0.04	0.04	0.04	-	11,818
Oct 31, 2024	0.04	0.04	0.04	0.04	0.04	2.69%	3,598
Oct 30, 2024	0.05	0.05	0.04	0.04	0.04	12.36%	3,304
Oct 29, 2024	0.04	0.04	0.04	0.04	0.04	-	62
Oct 28, 2024	0.05	0.05	0.04	0.04	0.04	-	3,627
Oct 25, 2024	0.04	0.04	0.04	0.04	0.04	0.29%	2,924
Oct 24, 2024	0.04	0.04	0.04	0.04	0.04	-	44,888
Oct 23, 2024	0.04	0.04	0.04	0.04	0.04	-	52,582
Oct 22, 2024	0.04	0.04	0.04	0.04	0.04	2.85%	50,450
Oct 21, 2024	0.03	0.03	0.03	0.03	0.03	-2.77%	2,530
Oct 18, 2024	0.03	0.04	0.03	0.04	0.04	12.54%	45,267
Oct 17, 2024	0.03	0.04	0.03	0.03	0.03	-4.22%	7,018
Oct 16, 2024	0.03	0.03	0.03	0.03	0.03	3.08%	5,402
Oct 15, 2024	0.03	0.03	0.03	0.03	0.03	-	254
Oct 14, 2024	0.03	0.03	0.03	0.03	0.03	-8.30%	13,743
Oct 11, 2024	0.03	0.03	0.03	0.03	0.03	10.81%	27,437
Oct 10, 2024	0.03	0.03	0.03	0.03	0.03	-8.28%	20,087
Oct 9, 2024	0.04	0.04	0.03	0.03	0.03	0.72%	10,200
Oct 8, 2024	0.03	0.03	0.03	0.03	0.03	-	-
Oct 7, 2024	0.03	0.04	0.03	0.03	0.03	-13.73%	41,955
Oct 4, 2024	0.04	0.04	0.04	0.04	0.04	-2.75%	67,180
Oct 3, 2024	0.05	0.05	0.04	0.04	0.04	17.65%	1,635
Oct 2, 2024	0.03	0.03	0.03	0.03	0.03	-15.00%	825
Oct 1, 2024	0.04	0.04	0.03	0.04	0.04	-	51,400
Sep 30, 2024	0.04	0.04	0.04	0.04	0.04	2.83%	57,285
Sep 27, 2024	0.04	0.04	0.04	0.04	0.04	-0.26%	21,000
Sep 26, 2024	0.03	0.04	0.02	0.04	0.04	29.57%	47,286
Sep 25, 2024	0.03	0.03	0.03	0.03	0.03	-14.12%	228
Sep 24, 2024	0.04	0.04	0.03	0.04	0.04	-12.20%	44,200
Sep 23, 2024	0.05	0.05	0.03	0.04	0.04	-1.31%	9,669
Sep 20, 2024	0.04	0.05	0.04	0.04	0.04	-1.10%	17,777
Sep 19, 2024	0.04	0.04	0.04	0.04	0.04	-	14
Sep 18, 2024	0.05	0.05	0.04	0.04	0.04	-31.83%	15,884
Sep 17, 2024	0.04	0.06	0.04	0.06	0.06	24.87%	1,780
Sep 16, 2024	0.06	0.06	0.04	0.05	0.05	-6.15%	15,534
Sep 13, 2024	0.05	0.05	0.05	0.05	0.05	28.00%	41,201
Sep 12, 2024	0.04	0.04	0.04	0.04	0.04	-	30
Sep 11, 2024	0.04	0.04	0.04	0.04	0.04	-	7,780
Sep 10, 2024	0.04	0.05	0.04	0.04	0.04	-	4,065
Sep 9, 2024	0.04	0.04	0.04	0.04	0.04	-20.00%	41,678
Sep 6, 2024	0.03	0.05	0.03	0.05	0.05	46.63%	47,277
Sep 5, 2024	0.03	0.03	0.03	0.03	0.03	13.67%	46,951
Sep 4, 2024	0.03	0.03	0.03	0.03	0.03	-	49,213
Sep 3, 2024	0.03	0.03	0.03	0.03	0.03	-9.09%	30,202
Aug 30, 2024	0.03	0.03	0.03	0.03	0.03	-1.49%	107,944
Aug 29, 2024	0.05	0.05	0.03	0.03	0.03	-37.38%	298,647
Aug 28, 2024	0.05	0.05	0.05	0.05	0.05	-	22,796
Aug 27, 2024	0.05	0.06	0.05	0.05	0.05	-0.93%	3,206
Aug 26, 2024	0.06	0.06	0.05	0.05	0.05	-5.54%	137,913

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.