Impact BioMedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	1.62	1.62	1.16	1.16	1.16	-30.54%	65,084
Dec 19, 2024	1.47	1.70	1.47	1.67	1.67	13.61%	50,958
Dec 18, 2024	2.19	2.40	1.41	1.47	1.47	-34.96%	118,460
Dec 17, 2024	2.24	2.39	1.90	2.26	2.26	-2.59%	31,824
Dec 16, 2024	2.28	2.44	1.77	2.32	2.32	22.75%	35,492
Dec 13, 2024	2.26	2.33	1.89	1.89	1.89	-12.09%	16,586
Dec 12, 2024	2.16	2.45	2.13	2.15	2.15	1.42%	12,511
Dec 11, 2024	2.34	2.45	2.08	2.12	2.12	-10.55%	17,763
Dec 10, 2024	2.19	2.44	1.89	2.37	2.37	8.72%	26,812
Dec 9, 2024	2.08	2.18	1.58	2.18	2.18	1.87%	34,453
Dec 6, 2024	2.16	2.38	2.08	2.14	2.14	-6.14%	24,179
Dec 5, 2024	2.35	2.39	2.15	2.28	2.28	-4.60%	13,031
Dec 4, 2024	2.16	2.69	2.16	2.39	2.39	3.91%	22,934
Dec 3, 2024	2.45	2.64	2.10	2.30	2.30	-9.09%	51,536
Dec 2, 2024	2.89	2.94	2.30	2.53	2.53	-13.36%	77,774
Nov 29, 2024	2.83	2.95	2.66	2.92	2.92	6.18%	12,145
Nov 27, 2024	2.75	2.75	2.60	2.75	2.75	0.73%	6,232
Nov 26, 2024	2.66	2.83	2.50	2.73	2.73	1.15%	26,844
Nov 25, 2024	2.53	2.88	2.10	2.70	2.70	3.41%	29,348
Nov 22, 2024	2.45	2.88	2.01	2.61	2.61	-0.38%	29,738
Nov 21, 2024	2.83	2.83	2.39	2.62	2.62	-1.13%	28,499
Nov 20, 2024	2.52	2.86	2.40	2.65	2.65	5.58%	53,756
Nov 19, 2024	2.64	3.06	2.29	2.51	2.51	-17.43%	100,653
Nov 18, 2024	3.15	3.25	2.91	3.04	3.04	1.67%	214,367
Nov 15, 2024	2.54	2.99	2.53	2.99	2.99	19.12%	79,055
Nov 14, 2024	2.80	2.85	2.49	2.51	2.51	-10.68%	18,300
Nov 13, 2024	2.65	2.85	2.55	2.81	2.81	-0.88%	29,534
Nov 12, 2024	2.55	3.09	2.50	2.84	2.84	7.79%	33,000
Nov 11, 2024	3.20	3.20	2.50	2.63	2.63	-9.31%	81,735
Nov 8, 2024	2.72	3.14	2.67	2.90	2.90	3.98%	119,156
Nov 7, 2024	2.54	2.82	2.54	2.79	2.79	7.31%	46,412
Nov 6, 2024	2.95	2.95	2.40	2.60	2.60	-3.74%	85,555
Nov 5, 2024	2.72	2.72	2.51	2.70	2.70	-0.74%	15,422
Nov 4, 2024	2.75	2.75	2.40	2.72	2.72	1.49%	57,779
Nov 1, 2024	2.25	2.80	2.11	2.68	2.68	19.11%	84,311
Oct 31, 2024	2.33	2.33	2.08	2.25	2.25	1.81%	13,456
Oct 30, 2024	2.19	2.26	2.01	2.21	2.21	2.31%	59,198
Oct 29, 2024	2.08	2.30	2.00	2.16	2.16	8.00%	38,283
Oct 28, 2024	2.01	2.30	2.00	2.00	2.00	-4.31%	82,747
Oct 25, 2024	1.89	2.48	1.80	2.09	2.09	19.43%	247,902
Oct 24, 2024	1.70	1.85	1.49	1.75	1.75	9.37%	81,756
Oct 23, 2024	1.56	1.70	1.46	1.60	1.60	10.34%	50,486
Oct 22, 2024	1.25	1.60	1.25	1.45	1.45	13.28%	118,974
Oct 21, 2024	1.46	1.46	1.22	1.28	1.28	-10.80%	21,275
Oct 18, 2024	1.45	1.47	1.40	1.44	1.43	0.56%	13,353
Oct 17, 2024	1.39	1.47	1.31	1.43	1.43	-2.26%	15,318
Oct 16, 2024	1.45	1.52	1.41	1.46	1.46	-2.01%	21,023
Oct 15, 2024	1.28	1.50	1.28	1.49	1.49	19.20%	84,865
Oct 14, 2024	1.56	1.56	1.25	1.25	1.25	-19.35%	52,662
Oct 11, 2024	1.51	1.64	1.45	1.55	1.55	-1.46%	43,026
Oct 10, 2024	1.56	1.61	1.42	1.57	1.57	5.29%	59,445
Oct 9, 2024	1.47	1.56	1.42	1.49	1.49	-0.40%	28,069
Oct 8, 2024	1.48	1.54	1.36	1.50	1.50	11.94%	28,240
Oct 7, 2024	1.23	1.45	1.23	1.34	1.34	5.51%	30,127
Oct 4, 2024	1.60	1.60	1.26	1.27	1.27	-23.03%	133,697
Oct 3, 2024	1.81	1.85	1.65	1.65	1.65	-11.29%	48,914
Oct 2, 2024	1.88	1.99	1.82	1.86	1.86	-1.59%	45,858
Oct 1, 2024	2.02	2.05	1.80	1.89	1.89	-5.50%	51,696
Sep 30, 2024	1.94	2.10	1.91	2.00	2.00	1.78%	121,055
Sep 27, 2024	2.36	2.41	1.57	1.97	1.97	-17.78%	213,260
Sep 26, 2024	2.45	2.75	2.31	2.39	2.39	3.46%	633,300
Sep 25, 2024	2.69	2.70	2.31	2.31	2.31	-11.15%	81,782
Sep 24, 2024	2.43	2.84	2.38	2.60	2.60	4.42%	174,567
Sep 23, 2024	2.49	2.64	2.30	2.49	2.49	6.87%	47,557
Sep 20, 2024	2.52	2.69	2.30	2.33	2.33	-7.54%	103,054
Sep 19, 2024	3.00	3.00	2.45	2.52	2.52	5.44%	777,409
Sep 18, 2024	2.31	2.43	2.26	2.39	2.39	2.58%	42,162
Sep 17, 2024	2.60	2.60	2.30	2.33	2.33	-13.06%	85,193