Impact BioMedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.45	0.47	0.44	0.46	0.46	-2.55%	53,948
Dec 4, 2025	0.44	0.47	0.43	0.47	0.47	7.50%	63,009
Dec 3, 2025	0.44	0.45	0.43	0.44	0.44	-0.88%	76,070
Dec 2, 2025	0.46	0.46	0.43	0.44	0.44	-4.21%	30,427
Dec 1, 2025	0.45	0.49	0.43	0.46	0.46	3.25%	276,436
Nov 28, 2025	0.42	0.45	0.42	0.45	0.45	3.72%	28,919
Nov 26, 2025	0.43	0.46	0.43	0.43	0.43	-1.60%	78,960
Nov 25, 2025	0.43	0.44	0.43	0.44	0.44	1.63%	31,389
Nov 24, 2025	0.45	0.46	0.43	0.43	0.43	-5.49%	89,995
Nov 21, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	14,805
Nov 20, 2025	0.43	0.46	0.43	0.45	0.45	2.48%	57,131
Nov 19, 2025	0.42	0.45	0.42	0.44	0.44	-0.45%	129,279
Nov 18, 2025	0.45	0.48	0.42	0.44	0.44	-1.76%	68,643
Nov 17, 2025	0.50	0.50	0.45	0.45	0.45	-6.46%	64,212
Nov 14, 2025	0.50	0.51	0.48	0.48	0.48	-5.88%	213,499
Nov 13, 2025	0.53	0.54	0.51	0.51	0.51	-2.05%	66,623
Nov 12, 2025	0.54	0.55	0.52	0.52	0.52	-5.99%	57,609
Nov 11, 2025	0.58	0.58	0.54	0.55	0.55	-1.02%	98,545
Nov 10, 2025	0.53	0.58	0.52	0.56	0.56	1.65%	162,737
Nov 7, 2025	0.54	0.55	0.54	0.55	0.55	3.13%	59,685
Nov 6, 2025	0.52	0.58	0.52	0.53	0.53	0.30%	119,970
Nov 5, 2025	0.53	0.54	0.51	0.53	0.53	-0.13%	176,889
Nov 4, 2025	0.51	0.55	0.51	0.53	0.53	0.08%	60,676
Nov 3, 2025	0.54	0.57	0.51	0.53	0.53	-0.49%	203,200
Oct 31, 2025	0.56	0.56	0.53	0.54	0.54	1.73%	183,756
Oct 30, 2025	0.56	0.57	0.51	0.53	0.53	-7.69%	237,729
Oct 29, 2025	0.58	0.59	0.57	0.57	0.57	-1.13%	115,799
Oct 28, 2025	0.58	0.59	0.58	0.58	0.58	-1.15%	57,198
Oct 27, 2025	0.59	0.59	0.58	0.58	0.58	-0.82%	42,206
Oct 24, 2025	0.60	0.60	0.58	0.59	0.59	0.65%	39,003
Oct 23, 2025	0.58	0.59	0.58	0.58	0.58	0.41%	61,323
Oct 22, 2025	0.58	0.59	0.58	0.58	0.58	-0.51%	94,408
Oct 21, 2025	0.60	0.60	0.58	0.58	0.58	-0.93%	121,395
Oct 20, 2025	0.60	0.60	0.57	0.59	0.59	-1.01%	112,296
Oct 17, 2025	0.59	0.61	0.59	0.60	0.60	-0.90%	57,006
Oct 16, 2025	0.60	0.61	0.59	0.60	0.60	-0.27%	72,528
Oct 15, 2025	0.61	0.61	0.60	0.60	0.60	-1.62%	67,123
Oct 14, 2025	0.60	0.62	0.58	0.61	0.61	0.49%	98,870
Oct 13, 2025	0.63	0.63	0.60	0.61	0.61	-0.96%	94,616
Oct 10, 2025	0.61	0.63	0.61	0.62	0.62	-1.44%	190,832
Oct 9, 2025	0.63	0.64	0.62	0.62	0.62	1.21%	192,089
Oct 8, 2025	0.64	0.64	0.61	0.62	0.62	-0.10%	159,813
Oct 7, 2025	0.62	0.64	0.61	0.62	0.62	-2.91%	165,467
Oct 6, 2025	0.65	0.65	0.63	0.64	0.64	0.08%	145,230
Oct 3, 2025	0.63	0.64	0.63	0.64	0.64	-1.33%	109,270
Oct 2, 2025	0.64	0.65	0.63	0.64	0.64	0.14%	124,956
Oct 1, 2025	0.65	0.66	0.63	0.64	0.64	-3.17%	98,570
Sep 30, 2025	0.63	0.66	0.63	0.66	0.66	1.08%	50,464
Sep 29, 2025	0.69	0.69	0.64	0.66	0.66	-0.02%	74,632
Sep 26, 2025	0.63	0.66	0.63	0.66	0.66	1.53%	143,852