Impact BioMedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.56	0.59	0.54	0.57	0.57	2.84%	1,006,744
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
Apr 15, 2025	0.46	0.51	0.37	0.51	0.51	6.18%	2,151,521
Apr 14, 2025	0.50	0.50	0.46	0.48	0.48	-2.99%	774,126
Apr 11, 2025	0.50	0.53	0.48	0.50	0.50	-2.92%	1,179,138
Apr 10, 2025	0.53	0.54	0.50	0.51	0.51	-1.62%	1,542,311
Apr 9, 2025	0.66	0.66	0.48	0.52	0.52	-20.25%	2,674,380
Apr 8, 2025	0.86	0.92	0.59	0.65	0.65	-25.14%	3,064,676
Apr 7, 2025	0.81	0.92	0.81	0.87	0.87	-9.81%	5,008,641
Apr 4, 2025	1.03	1.07	0.71	0.96	0.96	107.48%	114,901,160
Apr 3, 2025	0.49	0.55	0.46	0.46	0.46	-18.60%	11,389,083
Apr 2, 2025	0.61	0.62	0.51	0.57	0.57	-30.49%	2,902,181
Apr 1, 2025	1.36	1.36	0.69	0.82	0.82	-5.75%	38,572,155
Mar 31, 2025	1.22	1.35	0.82	0.87	0.87	-42.76%	1,334,208
Mar 28, 2025	2.12	2.25	1.40	1.52	1.52	-33.33%	844,241
Mar 27, 2025	2.50	2.61	2.23	2.28	2.28	3.64%	2,504,962
Mar 26, 2025	3.25	3.74	1.90	2.20	2.20	-33.33%	1,897,187
Mar 25, 2025	3.60	4.10	3.20	3.30	3.30	-8.33%	2,797,927
Mar 24, 2025	3.83	4.50	3.07	3.60	3.60	-27.42%	7,072,441
Mar 21, 2025	3.16	6.17	2.89	4.96	4.96	138.46%	140,933,857
Mar 20, 2025	0.53	2.48	0.53	2.08	2.08	292.45%	16,674,641
Mar 19, 2025	0.53	0.56	0.51	0.53	0.53	-7.02%	24,431
Mar 18, 2025	0.64	0.69	0.56	0.57	0.57	-6.57%	46,585
Mar 17, 2025	0.71	0.71	0.61	0.61	0.61	1.68%	20,617
Mar 14, 2025	0.67	0.68	0.60	0.60	0.60	-10.47%	17,283
Mar 13, 2025	0.70	0.70	0.59	0.67	0.67	0.90%	23,782
Mar 12, 2025	1.32	1.32	0.52	0.66	0.66	-21.86%	190,989
Mar 11, 2025	0.95	1.04	0.75	0.85	0.85	-0.82%	60,792
Mar 10, 2025	0.96	1.25	0.85	0.86	0.86	-7.85%	34,545
Mar 7, 2025	1.25	1.34	0.83	0.93	0.93	-23.14%	42,419
Mar 6, 2025	1.15	1.25	1.15	1.21	1.21	2.54%	6,103
Mar 5, 2025	1.49	1.55	1.18	1.18	1.18	-18.06%	28,178
Mar 4, 2025	1.42	1.46	1.42	1.44	1.44	-	9,148
Mar 3, 2025	1.48	1.50	1.35	1.44	1.44	-8.86%	13,402