Impact BioMedical Inc. (IBO)
NYSEAMERICAN: IBO · Real-Time Price · USD
0.4711
-0.0269 (-5.40%)
At close: Jun 6, 2025, 4:00 PM
0.4550
-0.0161 (-3.42%)
After-hours: Jun 6, 2025, 8:00 PM EDT
Impact BioMedical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | -5.40% | 248,141 |
Jun 5, 2025 | 0.51 | 0.51 | 0.46 | 0.50 | 0.50 | 2.47% | 412,418 |
Jun 4, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | -4.72% | 275,644 |
Jun 3, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 0.41% | 206,311 |
Jun 2, 2025 | 0.50 | 0.53 | 0.46 | 0.51 | 0.51 | -1.55% | 322,892 |
May 30, 2025 | 0.52 | 0.54 | 0.49 | 0.52 | 0.52 | 5.31% | 677,489 |
May 29, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 181,919 |
May 28, 2025 | 0.51 | 0.54 | 0.50 | 0.50 | 0.50 | -6.44% | 314,585 |
May 27, 2025 | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | -2.84% | 302,335 |
May 23, 2025 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | - | 343,154 |
May 22, 2025 | 0.56 | 0.58 | 0.53 | 0.55 | 0.55 | -4.35% | 506,867 |
May 21, 2025 | 0.55 | 0.62 | 0.52 | 0.58 | 0.58 | 3.64% | 1,223,579 |
May 20, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | 0.51% | 313,946 |
May 19, 2025 | 0.52 | 0.57 | 0.52 | 0.55 | 0.55 | 2.03% | 421,907 |
May 16, 2025 | 0.51 | 0.56 | 0.51 | 0.54 | 0.54 | 5.27% | 423,246 |
May 15, 2025 | 0.53 | 0.56 | 0.51 | 0.51 | 0.51 | -1.27% | 459,671 |
May 14, 2025 | 0.54 | 0.56 | 0.51 | 0.52 | 0.52 | -5.23% | 486,160 |
May 13, 2025 | 0.53 | 0.56 | 0.51 | 0.55 | 0.55 | -2.81% | 497,919 |
May 12, 2025 | 0.56 | 0.59 | 0.54 | 0.57 | 0.57 | 2.84% | 1,145,189 |
May 9, 2025 | 0.49 | 0.59 | 0.49 | 0.55 | 0.55 | 10.45% | 1,354,232 |
May 8, 2025 | 0.53 | 0.55 | 0.49 | 0.50 | 0.50 | -2.49% | 551,825 |
May 7, 2025 | 0.58 | 0.58 | 0.50 | 0.51 | 0.51 | -16.33% | 1,231,481 |
May 6, 2025 | 0.57 | 0.65 | 0.54 | 0.61 | 0.61 | 1.63% | 2,568,962 |
May 5, 2025 | 0.63 | 0.68 | 0.57 | 0.60 | 0.60 | -19.79% | 5,475,441 |
May 2, 2025 | 0.55 | 0.94 | 0.46 | 0.75 | 0.75 | 87.00% | 191,836,868 |
May 1, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -6.32% | 519,492 |
Apr 30, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 3.97% | 513,768 |
Apr 29, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -6.43% | 367,000 |
Apr 28, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.50% | 403,150 |
Apr 25, 2025 | 0.42 | 0.45 | 0.41 | 0.43 | 0.43 | 1.74% | 405,586 |
Apr 24, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -0.19% | 339,261 |
Apr 23, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 0.34% | 785,550 |
Apr 22, 2025 | 0.42 | 0.47 | 0.39 | 0.42 | 0.42 | 1.11% | 1,010,437 |
Apr 21, 2025 | 0.42 | 0.44 | 0.40 | 0.42 | 0.42 | 4.25% | 949,262 |
Apr 17, 2025 | 0.41 | 0.43 | 0.40 | 0.40 | 0.40 | -7.87% | 438,334 |
Apr 16, 2025 | 0.47 | 0.47 | 0.42 | 0.44 | 0.44 | -14.31% | 820,885 |
Apr 15, 2025 | 0.46 | 0.51 | 0.37 | 0.51 | 0.51 | 6.18% | 2,151,521 |
Apr 14, 2025 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -2.99% | 774,126 |
Apr 11, 2025 | 0.50 | 0.53 | 0.48 | 0.50 | 0.50 | -2.92% | 1,179,138 |
Apr 10, 2025 | 0.53 | 0.54 | 0.50 | 0.51 | 0.51 | -1.62% | 1,542,311 |
Apr 9, 2025 | 0.66 | 0.66 | 0.48 | 0.52 | 0.52 | -20.25% | 2,674,380 |
Apr 8, 2025 | 0.86 | 0.92 | 0.59 | 0.65 | 0.65 | -25.14% | 3,064,676 |
Apr 7, 2025 | 0.81 | 0.92 | 0.81 | 0.87 | 0.87 | -9.81% | 5,008,641 |
Apr 4, 2025 | 1.03 | 1.07 | 0.71 | 0.96 | 0.96 | 107.48% | 114,901,160 |
Apr 3, 2025 | 0.49 | 0.55 | 0.46 | 0.46 | 0.46 | -18.60% | 11,389,083 |
Apr 2, 2025 | 0.61 | 0.62 | 0.51 | 0.57 | 0.57 | -30.49% | 2,902,181 |
Apr 1, 2025 | 1.36 | 1.36 | 0.69 | 0.82 | 0.82 | -5.75% | 38,572,155 |
Mar 31, 2025 | 1.22 | 1.35 | 0.82 | 0.87 | 0.87 | -42.76% | 1,334,208 |
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 |