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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 23, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | - | 0.21% | 101,970 |
Sep 22, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -1.24% | 182,584 |
Sep 19, 2025 | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | 2.98% | 324,542 |
Sep 18, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | 4.24% | 216,957 |
Sep 17, 2025 | 0.67 | 0.71 | 0.63 | 0.63 | 0.63 | -7.38% | 160,291 |
Sep 16, 2025 | 0.68 | 0.70 | 0.64 | 0.68 | 0.68 | 0.26% | 162,421 |
Sep 15, 2025 | 0.71 | 0.71 | 0.66 | 0.68 | 0.68 | -4.17% | 316,805 |
Sep 12, 2025 | 0.64 | 0.73 | 0.64 | 0.71 | 0.71 | 8.29% | 504,906 |
Sep 11, 2025 | 0.63 | 0.67 | 0.61 | 0.66 | 0.66 | 1.28% | 324,911 |
Sep 10, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 0.48% | 259,617 |
Sep 9, 2025 | 0.61 | 0.66 | 0.58 | 0.64 | 0.64 | 5.21% | 422,034 |
Sep 8, 2025 | 0.59 | 0.62 | 0.58 | 0.61 | 0.61 | 1.16% | 171,145 |
Sep 5, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | 3.81% | 73,185 |
Sep 4, 2025 | 0.63 | 0.64 | 0.58 | 0.58 | 0.58 | -10.34% | 213,633 |
Sep 3, 2025 | 0.59 | 0.67 | 0.58 | 0.65 | 0.65 | 8.37% | 734,317 |
Sep 2, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 3.47% | 103,443 |
Aug 29, 2025 | 0.58 | 0.61 | 0.57 | 0.58 | 0.58 | -1.32% | 199,771 |
Aug 28, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 1.30% | 153,418 |
Aug 27, 2025 | 0.57 | 0.71 | 0.57 | 0.58 | 0.58 | 1.03% | 1,934,951 |
Aug 26, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | -1.15% | 198,929 |
Aug 25, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -3.04% | 131,532 |
Aug 22, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 0.76% | 125,848 |
Aug 21, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 0.76% | 185,003 |
Aug 20, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 3.45% | 98,197 |
Aug 19, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -3.36% | 216,813 |
Aug 18, 2025 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | 2.36% | 492,963 |
Aug 15, 2025 | 0.55 | 0.58 | 0.54 | 0.58 | 0.58 | 1.66% | 107,067 |
Aug 14, 2025 | 0.53 | 0.58 | 0.53 | 0.57 | 0.57 | 3.26% | 171,797 |
Aug 13, 2025 | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | -2.88% | 269,856 |
Aug 12, 2025 | 0.53 | 0.58 | 0.53 | 0.57 | 0.57 | 1.11% | 190,417 |
Aug 11, 2025 | 0.58 | 0.60 | 0.54 | 0.56 | 0.56 | -4.38% | 296,375 |
Aug 8, 2025 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | -0.53% | 155,060 |
Aug 7, 2025 | 0.59 | 0.62 | 0.56 | 0.59 | 0.59 | -3.94% | 304,100 |
Aug 6, 2025 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | -3.70% | 131,099 |
Aug 5, 2025 | 0.60 | 0.64 | 0.59 | 0.64 | 0.64 | 2.75% | 353,478 |
Aug 4, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | 0.73% | 92,513 |
Aug 1, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 0.57% | 183,153 |
Jul 31, 2025 | 0.63 | 0.65 | 0.59 | 0.61 | 0.61 | -6.08% | 220,807 |
Jul 30, 2025 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | 0.12% | 225,749 |
Jul 29, 2025 | 0.67 | 0.69 | 0.61 | 0.65 | 0.65 | -5.36% | 385,809 |
Jul 28, 2025 | 0.70 | 0.72 | 0.67 | 0.69 | 0.69 | -2.11% | 417,015 |
Jul 25, 2025 | 0.67 | 0.71 | 0.67 | 0.70 | 0.70 | 1.48% | 272,731 |
Jul 24, 2025 | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -2.73% | 284,709 |
Jul 23, 2025 | 0.69 | 0.74 | 0.69 | 0.71 | 0.71 | -0.60% | 378,368 |
Jul 22, 2025 | 0.69 | 0.72 | 0.66 | 0.71 | 0.71 | 1.55% | 370,100 |
Jul 21, 2025 | 0.70 | 0.78 | 0.69 | 0.70 | 0.70 | 8.94% | 1,075,876 |
Jul 18, 2025 | 0.67 | 0.70 | 0.63 | 0.65 | 0.65 | -7.45% | 489,201 |
Jul 17, 2025 | 0.67 | 0.72 | 0.66 | 0.70 | 0.70 | 1.65% | 557,006 |
Jul 16, 2025 | 0.66 | 0.70 | 0.63 | 0.69 | 0.69 | 2.45% | 550,589 |
Jul 15, 2025 | 0.61 | 0.70 | 0.61 | 0.67 | 0.67 | 9.07% | 840,881 |