Impact BioMedical Inc. (IBO)
NYSEAMERICAN: IBO · Real-Time Price · USD
1.520
-0.760 (-33.33%)
At close: Mar 28, 2025, 4:00 PM
1.590
+0.070 (4.61%)
After-hours: Mar 28, 2025, 7:59 PM EST
Impact BioMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.12 | 2.25 | 1.40 | 1.52 | 1.52 | -33.33% | 844,241 |
| Mar 27, 2025 | 2.50 | 2.61 | 2.23 | 2.28 | 2.28 | 3.64% | 2,504,962 |
| Mar 26, 2025 | 3.25 | 3.74 | 1.90 | 2.20 | 2.20 | -33.33% | 1,897,187 |
| Mar 25, 2025 | 3.60 | 4.10 | 3.20 | 3.30 | 3.30 | -8.33% | 2,797,927 |
| Mar 24, 2025 | 3.83 | 4.50 | 3.07 | 3.60 | 3.60 | -27.42% | 7,072,441 |
| Mar 21, 2025 | 3.16 | 6.17 | 2.89 | 4.96 | 4.96 | 138.46% | 140,933,857 |
| Mar 20, 2025 | 0.53 | 2.48 | 0.53 | 2.08 | 2.08 | 292.45% | 16,674,641 |
| Mar 19, 2025 | 0.53 | 0.56 | 0.51 | 0.53 | 0.53 | -7.02% | 24,431 |
| Mar 18, 2025 | 0.64 | 0.69 | 0.56 | 0.57 | 0.57 | -6.57% | 46,585 |
| Mar 17, 2025 | 0.71 | 0.71 | 0.61 | 0.61 | 0.61 | 1.68% | 20,617 |
| Mar 14, 2025 | 0.67 | 0.68 | 0.60 | 0.60 | 0.60 | -10.47% | 17,283 |
| Mar 13, 2025 | 0.70 | 0.70 | 0.59 | 0.67 | 0.67 | 0.90% | 23,782 |
| Mar 12, 2025 | 1.32 | 1.32 | 0.52 | 0.66 | 0.66 | -21.86% | 190,989 |
| Mar 11, 2025 | 0.95 | 1.04 | 0.75 | 0.85 | 0.85 | -0.82% | 60,792 |
| Mar 10, 2025 | 0.96 | 1.25 | 0.85 | 0.86 | 0.86 | -7.85% | 34,545 |
| Mar 7, 2025 | 1.25 | 1.34 | 0.83 | 0.93 | 0.93 | -23.14% | 42,419 |
| Mar 6, 2025 | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | 2.54% | 6,103 |
| Mar 5, 2025 | 1.49 | 1.55 | 1.18 | 1.18 | 1.18 | -18.06% | 28,178 |
| Mar 4, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | - | 9,148 |
| Mar 3, 2025 | 1.48 | 1.50 | 1.35 | 1.44 | 1.44 | -8.86% | 13,402 |
| Feb 28, 2025 | 1.54 | 1.66 | 1.45 | 1.58 | 1.58 | 2.60% | 13,837 |
| Feb 27, 2025 | 1.80 | 1.87 | 1.52 | 1.54 | 1.54 | -18.95% | 23,119 |
| Feb 26, 2025 | 1.94 | 1.94 | 1.33 | 1.90 | 1.90 | 2.70% | 37,854 |
| Feb 25, 2025 | 2.11 | 2.11 | 1.76 | 1.85 | 1.85 | -12.74% | 18,652 |
| Feb 24, 2025 | 2.13 | 2.20 | 1.89 | 2.12 | 2.12 | - | 13,328 |
| Feb 21, 2025 | 2.13 | 2.14 | 1.85 | 2.12 | 2.12 | 6.00% | 13,036 |
| Feb 20, 2025 | 2.00 | 2.14 | 1.89 | 2.00 | 2.00 | - | 8,309 |
| Feb 19, 2025 | 2.02 | 2.02 | 1.88 | 2.00 | 2.00 | -0.99% | 4,587 |
| Feb 18, 2025 | 2.03 | 2.19 | 1.71 | 2.02 | 2.02 | -2.88% | 28,186 |
| Feb 14, 2025 | 2.12 | 2.15 | 2.05 | 2.08 | 2.08 | -3.26% | 8,620 |
| Feb 13, 2025 | 2.11 | 2.19 | 1.98 | 2.15 | 2.15 | -4.02% | 26,502 |
| Feb 12, 2025 | 2.15 | 2.29 | 1.89 | 2.24 | 2.24 | 17.89% | 33,448 |
| Feb 11, 2025 | 1.92 | 2.18 | 1.87 | 1.90 | 1.90 | -12.84% | 15,530 |
| Feb 10, 2025 | 2.39 | 2.39 | 2.04 | 2.18 | 2.18 | -4.39% | 24,401 |
| Feb 7, 2025 | 1.90 | 2.28 | 1.90 | 2.28 | 2.28 | 20.63% | 31,218 |
| Feb 6, 2025 | 2.00 | 2.10 | 1.84 | 1.89 | 1.89 | -1.82% | 34,626 |
| Feb 5, 2025 | 2.00 | 2.12 | 1.77 | 1.93 | 1.93 | -2.04% | 46,501 |
| Feb 4, 2025 | 1.70 | 1.98 | 1.69 | 1.97 | 1.97 | 28.43% | 25,962 |
| Feb 3, 2025 | 2.12 | 2.12 | 1.50 | 1.53 | 1.53 | -12.57% | 34,819 |
| Jan 31, 2025 | 1.85 | 2.15 | 1.67 | 1.75 | 1.75 | -5.61% | 20,097 |
| Jan 30, 2025 | 2.11 | 2.11 | 1.78 | 1.85 | 1.85 | -6.36% | 9,971 |
| Jan 29, 2025 | 1.87 | 2.00 | 1.71 | 1.98 | 1.98 | 16.47% | 42,794 |
| Jan 28, 2025 | 1.71 | 1.77 | 1.68 | 1.70 | 1.70 | -5.03% | 10,505 |
| Jan 27, 2025 | 2.18 | 2.18 | 1.59 | 1.79 | 1.79 | 1.19% | 24,265 |
| Jan 24, 2025 | 1.58 | 1.79 | 1.50 | 1.77 | 1.77 | 12.68% | 17,077 |
| Jan 23, 2025 | 1.60 | 1.60 | 1.48 | 1.57 | 1.57 | 0.64% | 26,002 |
| Jan 22, 2025 | 1.51 | 1.65 | 1.50 | 1.56 | 1.56 | 5.41% | 8,962 |
| Jan 21, 2025 | 1.54 | 1.71 | 1.45 | 1.48 | 1.48 | -5.13% | 19,938 |
| Jan 17, 2025 | 1.69 | 1.88 | 1.49 | 1.56 | 1.56 | -3.11% | 34,938 |
| Jan 16, 2025 | 1.79 | 1.85 | 1.61 | 1.61 | 1.61 | -1.23% | 5,570 |