Impact BioMedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.43	0.46	0.43	0.45	0.45	3.72%	24,311
Aug 19, 2026	0.46	0.46	0.43	0.43	0.43	-7.83%	30,550
Aug 18, 2026	0.46	0.48	0.46	0.47	0.47	-1.55%	26,201
Aug 17, 2026	0.44	0.48	0.44	0.48	0.48	3.94%	54,564
Aug 14, 2026	0.42	0.48	0.41	0.46	0.46	4.39%	49,810
Aug 13, 2026	0.45	0.45	0.43	0.44	0.44	-1.57%	6,912
Aug 12, 2026	0.43	0.45	0.43	0.45	0.45	3.95%	13,911
Aug 11, 2026	0.43	0.45	0.43	0.43	0.43	-1.26%	81,659
Aug 10, 2026	0.43	0.44	0.41	0.44	0.44	0.09%	26,880
Aug 7, 2026	0.45	0.45	0.43	0.44	0.44	-3.48%	9,107
Aug 6, 2026	0.43	0.47	0.43	0.45	0.45	4.84%	29,173
Aug 5, 2026	0.43	0.45	0.43	0.43	0.43	-2.27%	30,751
Aug 4, 2026	0.45	0.45	0.41	0.44	0.44	0.23%	140,664
Aug 3, 2026	0.44	0.45	0.41	0.44	0.44	2.09%	20,825
Jul 31, 2026	0.43	0.44	0.43	0.43	0.43	-	10,815
Jul 30, 2026	0.44	0.44	0.43	0.43	0.43	0.82%	9,627
Jul 29, 2026	0.43	0.45	0.42	0.43	0.43	-0.81%	12,748
Jul 28, 2026	0.43	0.46	0.43	0.43	0.43	-0.46%	14,271
Jul 27, 2026	0.44	0.44	0.43	0.43	0.43	-1.82%	14,016
Jul 24, 2026	0.43	0.46	0.43	0.44	0.44	2.25%	13,239
Jul 23, 2026	0.46	0.47	0.43	0.43	0.43	-	30,540
Jul 22, 2026	0.46	0.46	0.43	0.43	0.43	-2.43%	7,695
Jul 21, 2026	0.42	0.45	0.42	0.44	0.44	-0.90%	21,188
Jul 20, 2026	0.46	0.48	0.45	0.45	0.45	-2.41%	11,942
Jul 17, 2026	0.44	0.46	0.44	0.46	0.46	-	16,544
Jul 16, 2026	0.45	0.47	0.40	0.46	0.46	-0.87%	81,548
Jul 15, 2026	0.50	0.50	0.45	0.46	0.46	-4.17%	14,004
Jul 14, 2026	0.48	0.48	0.45	0.48	0.48	3.67%	57,836
Jul 13, 2026	0.43	0.49	0.43	0.46	0.46	4.75%	36,830
Jul 10, 2026	0.45	0.46	0.44	0.44	0.44	-2.32%	26,472
Jul 9, 2026	0.45	0.47	0.45	0.45	0.45	0.18%	25,399
Jul 8, 2026	0.45	0.47	0.45	0.45	0.45	-	34,950
Jul 7, 2026	0.47	0.47	0.45	0.45	0.45	-5.30%	32,799
Jul 6, 2026	0.47	0.48	0.46	0.48	0.48	1.06%	61,515
Jul 2, 2026	0.53	0.53	0.47	0.47	0.47	-2.48%	81,636
Jul 1, 2026	0.50	0.50	0.47	0.48	0.48	5.22%	174,377
Jun 30, 2026	0.48	0.50	0.46	0.46	0.46	-8.60%	137,617
Jun 29, 2026	0.50	0.52	0.48	0.50	0.50	6.86%	20,749
Jun 26, 2026	0.47	0.49	0.46	0.47	0.47	-1.05%	27,240
Jun 25, 2026	0.48	0.52	0.44	0.48	0.48	-4.36%	86,521
Jun 24, 2026	0.54	0.55	0.49	0.50	0.50	-7.47%	125,645
Jun 23, 2026	0.52	0.54	0.52	0.54	0.54	1.09%	67,046
Jun 22, 2026	0.54	0.55	0.53	0.53	0.53	5.95%	46,176
Jun 18, 2026	0.54	0.57	0.50	0.50	0.50	-12.96%	105,436
Jun 17, 2026	0.53	0.58	0.53	0.58	0.58	5.74%	44,372
Jun 16, 2026	0.56	0.56	0.53	0.55	0.55	-1.14%	17,805
Jun 15, 2026	0.58	0.58	0.55	0.55	0.55	-5.64%	68,239
Jun 12, 2026	0.56	0.59	0.53	0.59	0.59	4.46%	54,199
Jun 11, 2026	0.56	0.59	0.54	0.56	0.56	-1.58%	59,104
Jun 10, 2026	0.56	0.59	0.56	0.57	0.57	-1.32%	116,155