Impact BioMedical Inc. (IBO)
NYSEAMERICAN: IBO · Real-Time Price · USD
0.6734
+0.0039 (0.58%)
Sep 23, 2025, 1:03 PM EDT - Market open

Impact BioMedical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20250.650.680.650.67-0.21%101,970
Sep 22, 20250.670.670.660.670.67-1.24%182,584
Sep 19, 20250.650.680.640.680.682.98%324,542
Sep 18, 20250.650.680.650.660.664.24%216,957
Sep 17, 20250.670.710.630.630.63-7.38%160,291
Sep 16, 20250.680.700.640.680.680.26%162,421
Sep 15, 20250.710.710.660.680.68-4.17%316,805
Sep 12, 20250.640.730.640.710.718.29%504,906
Sep 11, 20250.630.670.610.660.661.28%324,911
Sep 10, 20250.590.650.590.650.650.48%259,617
Sep 9, 20250.610.660.580.640.645.21%422,034
Sep 8, 20250.590.620.580.610.611.16%171,145
Sep 5, 20250.600.620.590.610.613.81%73,185
Sep 4, 20250.630.640.580.580.58-10.34%213,633
Sep 3, 20250.590.670.580.650.658.37%734,317
Sep 2, 20250.570.600.570.600.603.47%103,443
Aug 29, 20250.580.610.570.580.58-1.32%199,771
Aug 28, 20250.580.600.580.590.591.30%153,418
Aug 27, 20250.570.710.570.580.581.03%1,934,951
Aug 26, 20250.560.580.560.570.57-1.15%198,929
Aug 25, 20250.590.600.580.580.58-3.04%131,532
Aug 22, 20250.580.600.570.600.600.76%125,848
Aug 21, 20250.570.600.570.590.590.76%185,003
Aug 20, 20250.550.590.550.590.593.45%98,197
Aug 19, 20250.580.580.550.570.57-3.36%216,813
Aug 18, 20250.600.620.580.590.592.36%492,963
Aug 15, 20250.550.580.540.580.581.66%107,067
Aug 14, 20250.530.580.530.570.573.26%171,797
Aug 13, 20250.530.570.530.550.55-2.88%269,856
Aug 12, 20250.530.580.530.570.571.11%190,417
Aug 11, 20250.580.600.540.560.56-4.38%296,375
Aug 8, 20250.560.600.560.580.58-0.53%155,060
Aug 7, 20250.590.620.560.590.59-3.94%304,100
Aug 6, 20250.610.640.600.610.61-3.70%131,099
Aug 5, 20250.600.640.590.640.642.75%353,478
Aug 4, 20250.620.630.600.620.620.73%92,513
Aug 1, 20250.590.610.590.610.610.57%183,153
Jul 31, 20250.630.650.590.610.61-6.08%220,807
Jul 30, 20250.640.660.630.650.650.12%225,749
Jul 29, 20250.670.690.610.650.65-5.36%385,809
Jul 28, 20250.700.720.670.690.69-2.11%417,015
Jul 25, 20250.670.710.670.700.701.48%272,731
Jul 24, 20250.720.720.680.690.69-2.73%284,709
Jul 23, 20250.690.740.690.710.71-0.60%378,368
Jul 22, 20250.690.720.660.710.711.55%370,100
Jul 21, 20250.700.780.690.700.708.94%1,075,876
Jul 18, 20250.670.700.630.650.65-7.45%489,201
Jul 17, 20250.670.720.660.700.701.65%557,006
Jul 16, 20250.660.700.630.690.692.45%550,589
Jul 15, 20250.610.700.610.670.679.07%840,881