Impact BioMedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.57	0.60	0.57	0.60	0.60	3.47%	101,427
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
Jul 14, 2025	0.57	0.68	0.57	0.61	0.61	4.54%	1,030,423
Jul 11, 2025	0.56	0.60	0.56	0.59	0.59	2.58%	358,673
Jul 10, 2025	0.58	0.60	0.57	0.57	0.57	-4.53%	610,633
Jul 9, 2025	0.59	0.61	0.58	0.60	0.60	0.18%	427,486
Jul 8, 2025	0.62	0.63	0.59	0.60	0.60	-4.62%	369,455
Jul 7, 2025	0.62	0.63	0.58	0.63	0.63	-3.84%	709,816
Jul 3, 2025	0.67	0.67	0.63	0.65	0.65	-3.17%	433,775
Jul 2, 2025	0.64	0.72	0.60	0.67	0.67	4.85%	1,168,274
Jul 1, 2025	0.62	0.64	0.57	0.64	0.64	-0.62%	945,872
Jun 30, 2025	0.61	0.73	0.61	0.65	0.65	-13.94%	1,547,955
Jun 27, 2025	0.93	0.95	0.68	0.75	0.75	-18.26%	2,290,563
Jun 26, 2025	0.91	1.04	0.83	0.92	0.92	-4.35%	3,345,864
Jun 25, 2025	1.01	1.09	0.92	0.96	0.96	14.50%	16,599,237
Jun 24, 2025	1.13	1.16	0.84	0.84	0.84	-47.83%	16,971,749
Jun 23, 2025	1.08	1.95	0.96	1.61	1.61	344.63%	421,160,470