Impact BioMedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.64	0.65	0.63	0.63	-	-1.31%	26,233
May 5, 2026	0.63	0.65	0.61	0.64	0.64	1.20%	57,071
May 4, 2026	0.60	0.66	0.60	0.64	0.64	-3.29%	77,926
May 1, 2026	0.67	0.68	0.65	0.66	0.66	-3.38%	62,980
Apr 30, 2026	0.64	0.68	0.64	0.68	0.68	3.03%	69,748
Apr 29, 2026	0.65	0.66	0.63	0.66	0.66	-	69,641
Apr 28, 2026	0.66	0.68	0.64	0.66	0.66	-	45,585
Apr 27, 2026	0.64	0.66	0.63	0.66	0.66	1.13%	35,315
Apr 24, 2026	0.64	0.66	0.63	0.65	0.65	-0.37%	30,841
Apr 23, 2026	0.65	0.66	0.63	0.66	0.66	-0.82%	47,022
Apr 22, 2026	0.68	0.68	0.65	0.66	0.66	-5.33%	28,400
Apr 21, 2026	0.66	0.70	0.63	0.70	0.70	2.59%	103,969
Apr 20, 2026	0.68	0.71	0.61	0.68	0.68	5.43%	285,159
Apr 17, 2026	0.60	0.66	0.60	0.65	0.65	-2.73%	106,914
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%	54,489
Apr 14, 2026	0.69	0.69	0.64	0.66	0.66	-5.33%	135,263
Apr 13, 2026	0.65	0.70	0.64	0.70	0.70	1.72%	155,790
Apr 10, 2026	0.70	0.70	0.66	0.69	0.69	-3.13%	66,041
Apr 9, 2026	0.66	0.72	0.65	0.71	0.71	-	135,027
Apr 8, 2026	0.61	0.71	0.61	0.71	0.71	6.07%	316,752
Apr 7, 2026	0.61	0.69	0.59	0.67	0.67	4.59%	274,833
Apr 6, 2026	0.58	0.64	0.57	0.64	0.64	8.36%	177,834
Apr 2, 2026	0.58	0.61	0.56	0.59	0.59	-3.78%	43,305
Apr 1, 2026	0.59	0.61	0.58	0.61	0.61	2.30%	99,714
Mar 31, 2026	0.55	0.61	0.55	0.60	0.60	2.49%	199,150
Mar 30, 2026	0.57	0.59	0.54	0.59	0.59	1.84%	44,692
Mar 27, 2026	0.55	0.57	0.53	0.57	0.57	1.79%	143,736
Mar 26, 2026	0.56	0.60	0.54	0.56	0.56	-3.11%	133,099
Mar 25, 2026	0.63	0.63	0.56	0.58	0.58	-6.00%	180,458
Mar 24, 2026	0.61	0.64	0.58	0.62	0.62	-4.14%	226,282
Mar 23, 2026	0.59	0.69	0.58	0.65	0.65	-17.08%	1,134,295
Mar 20, 2026	0.46	0.78	0.42	0.78	0.78	68.47%	5,476,404
Mar 19, 2026	0.44	0.48	0.42	0.46	0.46	1.71%	185,482
Mar 18, 2026	0.44	0.47	0.42	0.46	0.46	3.22%	494,219
Mar 17, 2026	0.44	0.47	0.44	0.44	0.44	0.50%	226,530
Mar 16, 2026	0.47	0.48	0.44	0.44	0.44	-3.60%	245,352
Mar 13, 2026	0.54	0.54	0.43	0.46	0.46	-18.73%	494,569
Mar 12, 2026	0.52	0.56	0.52	0.56	0.56	1.84%	350,381
Mar 11, 2026	0.56	0.58	0.55	0.55	0.55	-9.54%	407,206
Mar 10, 2026	0.57	0.61	0.57	0.61	0.61	-4.84%	357,501
Mar 9, 2026	0.56	0.66	0.56	0.64	0.64	-4.98%	1,356,217
Mar 6, 2026	0.56	0.67	0.54	0.67	0.67	4.65%	7,090,952
Mar 5, 2026	0.80	0.83	0.57	0.64	0.64	55.46%	203,506,435
Mar 4, 2026	0.40	0.42	0.40	0.41	0.41	0.80%	34,324
Mar 3, 2026	0.45	0.45	0.41	0.41	0.41	2.30%	43,927
Mar 2, 2026	0.45	0.45	0.40	0.40	0.40	-7.93%	39,088
Feb 27, 2026	0.44	0.46	0.42	0.44	0.44	0.07%	44,414
Feb 26, 2026	0.42	0.44	0.42	0.44	0.44	1.16%	23,592
Feb 25, 2026	0.40	0.44	0.40	0.43	0.43	-2.27%	12,961