Impact BioMedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	0.51	0.51	0.48	0.49	0.49	-1.26%	49,050
Sep 8, 2026	0.51	0.53	0.50	0.50	0.50	-7.41%	146,797
Sep 4, 2026	0.48	0.64	0.47	0.54	0.54	12.50%	4,121,518
Sep 3, 2026	0.48	0.49	0.47	0.48	0.48	-2.04%	82,431
Sep 2, 2026	0.47	0.49	0.46	0.49	0.49	6.99%	45,115
Sep 1, 2026	0.48	0.49	0.46	0.46	0.46	-0.68%	26,678
Aug 31, 2026	0.44	0.47	0.44	0.46	0.46	3.93%	8,407
Aug 28, 2026	0.44	0.46	0.44	0.44	0.44	0.61%	6,731
Aug 27, 2026	0.44	0.46	0.44	0.44	0.44	0.20%	51,334
Aug 26, 2026	0.45	0.49	0.44	0.44	0.44	-4.37%	13,094
Aug 25, 2026	0.47	0.49	0.44	0.46	0.46	1.59%	53,829
Aug 24, 2026	0.45	0.48	0.45	0.45	0.45	-5.62%	14,206
Aug 21, 2026	0.44	0.48	0.44	0.48	0.48	6.83%	22,754
Aug 20, 2026	0.43	0.46	0.43	0.45	0.45	3.72%	24,412
Aug 19, 2026	0.46	0.46	0.43	0.43	0.43	-7.83%	31,399
Aug 18, 2026	0.46	0.48	0.46	0.47	0.47	-1.55%	26,643
Aug 17, 2026	0.44	0.48	0.44	0.48	0.48	3.94%	54,607
Aug 14, 2026	0.42	0.48	0.41	0.46	0.46	4.39%	51,126
Aug 13, 2026	0.45	0.45	0.43	0.44	0.44	-1.57%	6,963
Aug 12, 2026	0.43	0.45	0.43	0.45	0.45	3.95%	14,421
Aug 11, 2026	0.43	0.45	0.43	0.43	0.43	-1.26%	81,672
Aug 10, 2026	0.43	0.44	0.41	0.44	0.44	0.09%	27,475
Aug 7, 2026	0.45	0.45	0.43	0.44	0.44	-3.48%	9,360
Aug 6, 2026	0.43	0.47	0.43	0.45	0.45	4.84%	30,675
Aug 5, 2026	0.43	0.45	0.43	0.43	0.43	-2.27%	30,879
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%	20,845
Jul 31, 2026	0.43	0.44	0.43	0.43	0.43	-	10,915
Jul 30, 2026	0.44	0.44	0.43	0.43	0.43	0.82%	9,628
Jul 29, 2026	0.43	0.45	0.42	0.43	0.43	-0.81%	12,800
Jul 28, 2026	0.43	0.46	0.43	0.43	0.43	-0.46%	14,372
Jul 27, 2026	0.44	0.44	0.43	0.43	0.43	-1.82%	14,132
Jul 24, 2026	0.43	0.46	0.43	0.44	0.44	2.25%	13,665
Jul 23, 2026	0.46	0.47	0.43	0.43	0.43	-	30,641
Jul 22, 2026	0.46	0.46	0.43	0.43	0.43	-2.43%	8,071
Jul 21, 2026	0.42	0.45	0.42	0.44	0.44	-0.90%	21,319
Jul 20, 2026	0.46	0.48	0.45	0.45	0.45	-2.41%	12,144
Jul 17, 2026	0.44	0.46	0.44	0.46	0.46	-	16,837
Jul 16, 2026	0.45	0.47	0.40	0.46	0.46	-0.87%	81,557
Jul 15, 2026	0.50	0.50	0.45	0.46	0.46	-4.17%	16,249
Jul 14, 2026	0.48	0.48	0.45	0.48	0.48	3.67%	57,925
Jul 13, 2026	0.43	0.49	0.43	0.46	0.46	4.75%	37,638
Jul 10, 2026	0.45	0.46	0.44	0.44	0.44	-2.32%	26,817
Jul 9, 2026	0.45	0.47	0.45	0.45	0.45	0.18%	26,944
Jul 8, 2026	0.45	0.47	0.45	0.45	0.45	-	35,050
Jul 7, 2026	0.47	0.47	0.45	0.45	0.45	-5.30%	33,799
Jul 6, 2026	0.47	0.48	0.46	0.48	0.48	1.06%	62,863
Jul 2, 2026	0.53	0.53	0.47	0.47	0.47	-2.48%	82,646
Jul 1, 2026	0.50	0.50	0.47	0.48	0.48	5.22%	177,122
Jun 30, 2026	0.48	0.50	0.46	0.46	0.46	-8.60%	147,550