Impact BioMedical Inc. (IBO)
NYSEAMERICAN: IBO · Real-Time Price · USD
3.435
-0.165 (-4.58%)
Oct 26, 2026, 12:12 PM EDT - Market open
Impact BioMedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.74 | 3.74 | 3.74 | 3.44 | 3.44 | -4.58% | 1,510 |
| Oct 23, 2026 | 3.69 | 4.02 | 3.54 | 3.60 | 3.60 | -5.26% | 11,828 |
| Oct 22, 2026 | 3.82 | 4.23 | 3.60 | 3.80 | 3.80 | -5.47% | 21,552 |
| Oct 21, 2026 | 3.60 | 4.32 | 3.60 | 4.02 | 4.02 | 23.03% | 27,680 |
| Oct 20, 2026 | 2.78 | 3.42 | 2.67 | 3.27 | 3.27 | 6.78% | 12,335 |
| Oct 19, 2026 | 2.66 | 3.75 | 2.66 | 3.06 | 3.06 | 14.18% | 47,951 |
| Oct 16, 2026 | 3.21 | 3.21 | 2.43 | 2.68 | 2.68 | -15.15% | 10,214 |
| Oct 15, 2026 | 3.17 | 4.08 | 2.62 | 3.16 | 3.16 | -7.20% | 29,041 |
| Oct 14, 2026 | 3.59 | 3.85 | 3.25 | 3.40 | 3.40 | -14.49% | 3,967 |
| Oct 13, 2026 | 4.11 | 4.11 | 3.84 | 3.98 | 3.98 | -1.24% | 9,476 |
| Oct 12, 2026 | 4.25 | 4.46 | 4.00 | 4.03 | 4.03 | -5.18% | 7,387 |
| Oct 9, 2026 | 4.13 | 4.39 | 4.13 | 4.25 | 4.25 | 3.41% | 4,028 |
| Oct 8, 2026 | 4.32 | 4.41 | 4.06 | 4.11 | 4.11 | -8.26% | 17,560 |
| Oct 7, 2026 | 4.57 | 4.59 | 4.36 | 4.48 | 4.48 | -4.27% | 10,739 |
| Oct 6, 2026 | 5.00 | 5.05 | 4.43 | 4.68 | 4.68 | -3.31% | 21,172 |
| Oct 5, 2026 | 5.16 | 5.42 | 4.84 | 4.84 | 4.84 | -9.02% | 17,338 |
| Oct 2, 2026 | 5.54 | 5.54 | 5.27 | 5.32 | 5.32 | -2.02% | 11,554 |
| Oct 1, 2026 | 5.88 | 5.88 | 5.43 | 5.43 | 5.43 | -3.04% | 8,991 |
| Sep 30, 2026 | 5.48 | 5.75 | 5.48 | 5.60 | 5.60 | - | 3,926 |
| Sep 29, 2026 | 5.50 | 6.17 | 5.43 | 5.60 | 5.60 | -0.18% | 9,044 |
| Sep 28, 2026 | 5.69 | 6.02 | 5.59 | 5.61 | 5.61 | -1.41% | 9,265 |
| Sep 25, 2026 | 5.80 | 6.50 | 5.58 | 5.69 | 5.69 | 0.71% | 20,645 |
| Sep 24, 2026 | 6.86 | 6.86 | 5.51 | 5.65 | 5.65 | -14.78% | 23,370 |
| Sep 23, 2026 | 6.46 | 7.11 | 5.62 | 6.63 | 6.63 | -0.42% | 40,516 |
| Sep 22, 2026 | 7.00 | 7.00 | 6.66 | 6.66 | 6.66 | -5.06% | 12,266 |
| Sep 21, 2026 | 7.45 | 7.53 | 6.94 | 7.01 | 7.01 | -5.81% | 7,219 |
| Sep 18, 2026 | 7.21 | 7.45 | 6.94 | 7.45 | 7.45 | 3.26% | 7,737 |
| Sep 17, 2026 | 6.59 | 7.70 | 6.59 | 7.21 | 7.21 | 14.74% | 20,246 |
| Sep 16, 2026 | 6.82 | 6.90 | 6.29 | 6.29 | 6.28 | -5.86% | 13,050 |
| Sep 15, 2026 | 6.06 | 6.93 | 6.04 | 6.68 | 6.68 | 9.27% | 9,647 |
| Sep 14, 2026 | 5.71 | 6.54 | 5.71 | 6.11 | 6.11 | 5.19% | 8,954 |
| Sep 11, 2026 | 5.64 | 6.18 | 5.64 | 5.81 | 5.81 | 4.35% | 24,611 |
| Sep 10, 2026 | 5.99 | 6.41 | 5.47 | 5.57 | 5.57 | -10.67% | 21,590 |
| Sep 9, 2026 | 6.42 | 6.44 | 6.08 | 6.23 | 6.23 | -1.26% | 3,894 |
| Sep 8, 2026 | 6.44 | 6.74 | 6.31 | 6.31 | 6.31 | -7.41% | 11,969 |
| Sep 4, 2026 | 6.06 | 8.08 | 5.93 | 6.82 | 6.81 | 12.50% | 327,555 |
| Sep 3, 2026 | 6.06 | 6.17 | 5.93 | 6.06 | 6.06 | -2.04% | 6,531 |
| Sep 2, 2026 | 5.96 | 6.18 | 5.81 | 6.18 | 6.18 | 6.99% | 3,574 |
| Sep 1, 2026 | 6.10 | 6.18 | 5.75 | 5.78 | 5.78 | -0.68% | 2,113 |
| Aug 31, 2026 | 5.57 | 5.94 | 5.57 | 5.82 | 5.82 | 3.93% | 666 |
| Aug 28, 2026 | 5.60 | 5.81 | 5.58 | 5.60 | 5.60 | 0.61% | 533 |
| Aug 27, 2026 | 5.55 | 5.81 | 5.55 | 5.57 | 5.57 | 0.20% | 4,067 |
| Aug 26, 2026 | 5.64 | 6.16 | 5.55 | 5.55 | 5.55 | -4.37% | 1,037 |
| Aug 25, 2026 | 5.98 | 6.17 | 5.55 | 5.81 | 5.81 | 1.59% | 4,265 |
| Aug 24, 2026 | 5.73 | 6.03 | 5.69 | 5.72 | 5.72 | -5.63% | 1,125 |
| Aug 21, 2026 | 5.53 | 6.06 | 5.53 | 6.06 | 6.06 | 6.83% | 1,803 |
| Aug 20, 2026 | 5.43 | 5.79 | 5.43 | 5.67 | 5.67 | 3.72% | 1,934 |
| Aug 19, 2026 | 5.75 | 5.84 | 5.47 | 5.47 | 5.47 | -7.83% | 2,488 |
| Aug 18, 2026 | 5.80 | 6.02 | 5.79 | 5.93 | 5.93 | -1.55% | 2,111 |
| Aug 17, 2026 | 5.55 | 6.05 | 5.55 | 6.03 | 6.02 | 3.94% | 4,327 |