Impact BioMedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	0.54	0.57	0.51	0.53	-	-0.54%	116,379
Oct 31, 2025	0.56	0.56	0.53	0.54	0.54	1.73%	183,756
Oct 30, 2025	0.56	0.57	0.51	0.53	0.53	-7.69%	237,729
Oct 29, 2025	0.58	0.59	0.57	0.57	0.57	-1.13%	115,799
Oct 28, 2025	0.58	0.59	0.58	0.58	0.58	-1.15%	57,198
Oct 27, 2025	0.59	0.59	0.58	0.58	0.58	-0.82%	42,206
Oct 24, 2025	0.60	0.60	0.58	0.59	0.59	0.65%	39,003
Oct 23, 2025	0.58	0.59	0.58	0.58	0.58	0.41%	61,323
Oct 22, 2025	0.58	0.59	0.58	0.58	0.58	-0.51%	94,408
Oct 21, 2025	0.60	0.60	0.58	0.58	0.58	-0.93%	121,395
Oct 20, 2025	0.60	0.60	0.57	0.59	0.59	-1.01%	112,296
Oct 17, 2025	0.59	0.61	0.59	0.60	0.60	-0.90%	57,006
Oct 16, 2025	0.60	0.61	0.59	0.60	0.60	-0.27%	72,528
Oct 15, 2025	0.61	0.61	0.60	0.60	0.60	-1.62%	67,123
Oct 14, 2025	0.60	0.62	0.58	0.61	0.61	0.49%	98,870
Oct 13, 2025	0.63	0.63	0.60	0.61	0.61	-0.96%	94,616
Oct 10, 2025	0.61	0.63	0.61	0.62	0.62	-1.44%	190,832
Oct 9, 2025	0.63	0.64	0.62	0.62	0.62	1.21%	192,089
Oct 8, 2025	0.64	0.64	0.61	0.62	0.62	-0.10%	159,813
Oct 7, 2025	0.62	0.64	0.61	0.62	0.62	-2.91%	165,467
Oct 6, 2025	0.65	0.65	0.63	0.64	0.64	0.08%	145,230
Oct 3, 2025	0.63	0.64	0.63	0.64	0.64	-1.33%	109,270
Oct 2, 2025	0.64	0.65	0.63	0.64	0.64	0.14%	124,956
Oct 1, 2025	0.65	0.66	0.63	0.64	0.64	-3.17%	98,570
Sep 30, 2025	0.63	0.66	0.63	0.66	0.66	1.08%	50,464
Sep 29, 2025	0.69	0.69	0.64	0.66	0.66	-0.02%	74,632
Sep 26, 2025	0.63	0.66	0.63	0.66	0.66	1.53%	143,852
Sep 25, 2025	0.64	0.66	0.63	0.65	0.65	-2.94%	114,115
Sep 24, 2025	0.65	0.67	0.65	0.67	0.67	1.03%	85,495
Sep 23, 2025	0.65	0.68	0.65	0.66	0.66	-1.31%	153,447
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