Impact BioMedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.51	0.53	0.51	0.52	-	-4.38%	29,260
May 22, 2026	0.52	0.56	0.52	0.54	0.54	2.24%	29,173
May 21, 2026	0.52	0.53	0.51	0.53	0.53	-1.13%	32,305
May 20, 2026	0.54	0.60	0.53	0.54	0.54	-0.06%	27,931
May 19, 2026	0.51	0.54	0.51	0.54	0.54	-	20,087
May 18, 2026	0.54	0.56	0.52	0.54	0.54	0.13%	19,096
May 15, 2026	0.57	0.57	0.53	0.54	0.54	-2.25%	45,731
May 14, 2026	0.57	0.60	0.55	0.55	0.55	-5.47%	73,712
May 13, 2026	0.60	0.62	0.58	0.58	0.58	-6.91%	69,237
May 12, 2026	0.59	0.63	0.59	0.63	0.63	-	47,872
May 11, 2026	0.63	0.64	0.60	0.63	0.63	-0.64%	37,868
May 8, 2026	0.63	0.64	0.61	0.63	0.63	0.30%	48,210
May 7, 2026	0.61	0.64	0.60	0.63	0.63	-1.24%	53,209
May 6, 2026	0.64	0.65	0.63	0.64	0.64	-1.24%	56,322
May 5, 2026	0.63	0.65	0.61	0.64	0.64	1.20%	57,229
May 4, 2026	0.60	0.66	0.60	0.64	0.64	-3.29%	78,983
May 1, 2026	0.67	0.68	0.65	0.66	0.66	-3.38%	63,185
Apr 30, 2026	0.64	0.68	0.64	0.68	0.68	3.03%	96,742
Apr 29, 2026	0.65	0.66	0.63	0.66	0.66	-	69,856
Apr 28, 2026	0.66	0.68	0.64	0.66	0.66	-	47,549
Apr 27, 2026	0.64	0.66	0.63	0.66	0.66	1.13%	35,387
Apr 24, 2026	0.64	0.66	0.63	0.65	0.65	-0.37%	31,813
Apr 23, 2026	0.65	0.66	0.63	0.66	0.66	-0.82%	48,961
Apr 22, 2026	0.68	0.68	0.65	0.66	0.66	-5.33%	30,560
Apr 21, 2026	0.66	0.70	0.63	0.70	0.70	2.59%	163,328
Apr 20, 2026	0.68	0.71	0.61	0.68	0.68	5.43%	289,573
Apr 17, 2026	0.60	0.66	0.60	0.65	0.65	-2.73%	109,798
Apr 16, 2026	0.64	0.66	0.64	0.66	0.66	-1.89%	112,693
Apr 15, 2026	0.65	0.68	0.61	0.68	0.68	2.05%	56,125
Apr 14, 2026	0.69	0.69	0.64	0.66	0.66	-5.33%	136,938
Apr 13, 2026	0.65	0.70	0.64	0.70	0.70	1.72%	161,544
Apr 10, 2026	0.70	0.70	0.66	0.69	0.69	-3.13%	69,061
Apr 9, 2026	0.66	0.72	0.65	0.71	0.71	-	135,684
Apr 8, 2026	0.61	0.71	0.61	0.71	0.71	6.07%	321,965
Apr 7, 2026	0.61	0.69	0.59	0.67	0.67	4.59%	283,161
Apr 6, 2026	0.58	0.64	0.57	0.64	0.64	8.36%	196,051
Apr 2, 2026	0.58	0.61	0.56	0.59	0.59	-3.78%	44,063
Apr 1, 2026	0.59	0.61	0.58	0.61	0.61	2.30%	109,543
Mar 31, 2026	0.55	0.61	0.55	0.60	0.60	2.49%	200,601
Mar 30, 2026	0.57	0.59	0.54	0.59	0.59	1.84%	52,719
Mar 27, 2026	0.55	0.57	0.53	0.57	0.57	1.79%	145,832
Mar 26, 2026	0.56	0.60	0.54	0.56	0.56	-3.11%	133,775
Mar 25, 2026	0.63	0.63	0.56	0.58	0.58	-6.00%	188,629
Mar 24, 2026	0.61	0.64	0.58	0.62	0.62	-4.14%	239,374
Mar 23, 2026	0.59	0.69	0.58	0.65	0.65	-17.08%	1,163,978
Mar 20, 2026	0.46	0.78	0.42	0.78	0.78	68.47%	7,372,690
Mar 19, 2026	0.44	0.48	0.42	0.46	0.46	1.71%	188,440
Mar 18, 2026	0.44	0.47	0.42	0.46	0.46	3.22%	497,819
Mar 17, 2026	0.44	0.47	0.44	0.44	0.44	0.50%	237,006
Mar 16, 2026	0.47	0.48	0.44	0.44	0.44	-3.60%	263,978