Impact BioMedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.93	0.95	0.68	0.75	0.75	-18.26%	2,166,699
Jun 26, 2025	0.91	1.04	0.83	0.92	0.92	-4.35%	3,345,864
Jun 25, 2025	1.01	1.09	0.92	0.96	0.96	14.50%	16,599,237
Jun 24, 2025	1.13	1.16	0.84	0.84	0.84	-47.83%	16,971,749
Jun 23, 2025	1.08	1.95	0.96	1.61	1.61	344.63%	421,160,470
Jun 20, 2025	0.45	0.45	0.36	0.36	0.36	-16.26%	337,201
Jun 18, 2025	0.43	0.45	0.40	0.43	0.43	-3.16%	177,142
Jun 17, 2025	0.44	0.46	0.41	0.45	0.45	-2.89%	194,760
Jun 16, 2025	0.45	0.47	0.44	0.46	0.46	2.18%	95,524
Jun 13, 2025	0.45	0.47	0.44	0.45	0.45	-4.76%	167,605
Jun 12, 2025	0.47	0.49	0.45	0.47	0.47	1.70%	260,997
Jun 11, 2025	0.47	0.47	0.46	0.46	0.46	-3.17%	136,342
Jun 10, 2025	0.47	0.49	0.47	0.48	0.48	-0.04%	110,273
Jun 9, 2025	0.46	0.49	0.46	0.48	0.48	1.89%	123,303
Jun 6, 2025	0.47	0.49	0.46	0.47	0.47	-5.40%	248,141
Jun 5, 2025	0.51	0.51	0.46	0.50	0.50	2.47%	412,418
Jun 4, 2025	0.48	0.50	0.47	0.49	0.49	-4.72%	275,644
Jun 3, 2025	0.49	0.51	0.49	0.51	0.51	0.41%	206,311
Jun 2, 2025	0.50	0.53	0.46	0.51	0.51	-1.55%	322,892
May 30, 2025	0.52	0.54	0.49	0.52	0.52	5.31%	677,489
May 29, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	181,919
May 28, 2025	0.51	0.54	0.50	0.50	0.50	-6.44%	314,585
May 27, 2025	0.53	0.55	0.51	0.53	0.53	-2.84%	302,335
May 23, 2025	0.54	0.56	0.53	0.55	0.55	-	343,154
May 22, 2025	0.56	0.58	0.53	0.55	0.55	-4.35%	506,867
May 21, 2025	0.55	0.62	0.52	0.58	0.58	3.64%	1,223,579
May 20, 2025	0.56	0.56	0.54	0.55	0.55	0.51%	313,946
May 19, 2025	0.52	0.57	0.52	0.55	0.55	2.03%	421,907
May 16, 2025	0.51	0.56	0.51	0.54	0.54	5.27%	423,246
May 15, 2025	0.53	0.56	0.51	0.51	0.51	-1.27%	459,671
May 14, 2025	0.54	0.56	0.51	0.52	0.52	-5.23%	486,160
May 13, 2025	0.53	0.56	0.51	0.55	0.55	-2.81%	497,919
May 12, 2025	0.56	0.59	0.54	0.57	0.57	2.84%	1,145,189
May 9, 2025	0.49	0.59	0.49	0.55	0.55	10.45%	1,354,232
May 8, 2025	0.53	0.55	0.49	0.50	0.50	-2.49%	551,825
May 7, 2025	0.58	0.58	0.50	0.51	0.51	-16.33%	1,231,481
May 6, 2025	0.57	0.65	0.54	0.61	0.61	1.63%	2,568,962
May 5, 2025	0.63	0.68	0.57	0.60	0.60	-19.79%	5,475,441
May 2, 2025	0.55	0.94	0.46	0.75	0.75	87.00%	191,836,868
May 1, 2025	0.42	0.43	0.40	0.40	0.40	-6.32%	519,492
Apr 30, 2025	0.40	0.43	0.40	0.43	0.43	3.97%	513,768
Apr 29, 2025	0.44	0.44	0.41	0.41	0.41	-6.43%	367,000
Apr 28, 2025	0.43	0.45	0.43	0.44	0.44	1.50%	403,150
Apr 25, 2025	0.42	0.45	0.41	0.43	0.43	1.74%	405,586
Apr 24, 2025	0.43	0.44	0.42	0.43	0.43	-0.19%	339,261
Apr 23, 2025	0.42	0.44	0.42	0.43	0.43	0.34%	785,550
Apr 22, 2025	0.42	0.47	0.39	0.42	0.42	1.11%	1,010,437
Apr 21, 2025	0.42	0.44	0.40	0.42	0.42	4.25%	949,262
Apr 17, 2025	0.41	0.43	0.40	0.40	0.40	-7.87%	438,334
Apr 16, 2025	0.47	0.47	0.42	0.44	0.44	-14.31%	820,885