Impact BioMedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	0.53	0.62	0.53	0.58	0.58	3.02%	275,652
Jun 8, 2026	0.51	0.57	0.51	0.56	0.56	-1.27%	149,065
Jun 5, 2026	0.55	0.57	0.55	0.57	0.57	0.44%	71,047
Jun 4, 2026	0.55	0.57	0.53	0.56	0.56	4.15%	63,251
Jun 3, 2026	0.51	0.56	0.51	0.54	0.54	4.03%	50,808
Jun 2, 2026	0.51	0.54	0.50	0.52	0.52	-6.01%	62,208
Jun 1, 2026	0.51	0.55	0.51	0.55	0.55	6.58%	61,397
May 29, 2026	0.50	0.52	0.50	0.52	0.52	1.15%	26,691
May 28, 2026	0.49	0.52	0.49	0.51	0.51	4.79%	34,090
May 27, 2026	0.51	0.53	0.47	0.49	0.49	-4.18%	78,697
May 26, 2026	0.51	0.53	0.51	0.51	0.51	-5.85%	30,892
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