Impact BioMedical, Inc. IBO
AMEX · United States · Electronic Technology
$5.43-0.17 (-3.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.43 | -3.04% | $5.88 | $5.88 | $5.43 | 9.00K |
| 2026-09-30 | $5.60 | 0.00% | $5.48 | $5.75 | $5.48 | 3.90K |
| 2026-09-29 | $5.60 | -0.18% | $5.50 | $6.17 | $5.43 | 9.00K |
| 2026-09-28 | $5.61 | -1.41% | $5.69 | $6.02 | $5.59 | 9.30K |
| 2026-09-25 | $5.69 | +0.71% | $5.80 | $6.50 | $5.58 | 20.60K |
| 2026-09-24 | $5.65 | -14.78% | $6.86 | $6.86 | $5.51 | 23.40K |
| 2026-09-23 | $6.63 | -0.80% | $6.46 | $7.11 | $5.62 | 40.40K |
| 2026-09-22 | $6.68 | -5.04% | $7.03 | $7.03 | $6.68 | 12.23K |
| 2026-09-21 | $7.04 | -5.76% | $7.47 | $7.56 | $6.96 | 6.50K |
| 2026-09-18 | $7.47 | +3.33% | $7.23 | $7.47 | $6.96 | 7.70K |
| 2026-09-17 | $7.23 | +14.66% | $6.61 | $7.72 | $6.61 | 20.15K |
| 2026-09-16 | $6.30 | -5.86% | $6.84 | $6.92 | $6.30 | 12.80K |
| 2026-09-15 | $6.70 | +9.30% | $6.08 | $6.95 | $6.06 | 9.51K |
| 2026-09-14 | $6.13 | +5.22% | $5.72 | $6.56 | $5.72 | 8.90K |
| 2026-09-11 | $5.82 | +4.31% | $5.66 | $6.20 | $5.66 | 24.54K |
| 2026-09-10 | $5.58 | -10.73% | $6.01 | $6.43 | $5.49 | 21.46K |
| 2026-09-09 | $6.25 | -1.20% | $6.44 | $6.46 | $6.10 | 3.88K |
| 2026-09-08 | $6.33 | -7.41% | $6.46 | $6.76 | $6.33 | 11.93K |
| 2026-09-04 | $6.84 | +12.50% | $6.08 | $8.10 | $5.95 | 326.56K |
| 2026-09-03 | $6.08 | -2.04% | $6.08 | $6.19 | $5.95 | 6.51K |
| 2026-09-02 | $6.20 | +6.99% | $5.97 | $6.20 | $5.82 | 3.44K |
| 2026-09-01 | $5.80 | -0.65% | $6.11 | $6.20 | $5.77 | 2.11K |
| 2026-08-31 | $5.84 | +3.83% | $5.58 | $5.96 | $5.58 | 664 |
| 2026-08-28 | $5.62 | +0.68% | $5.62 | $5.82 | $5.59 | 529 |
| 2026-08-27 | $5.58 | +0.23% | $5.57 | $5.84 | $5.57 | 4.05K |
| 2026-08-26 | $5.57 | -4.35% | $5.66 | $6.18 | $5.57 | 988 |
| 2026-08-25 | $5.82 | +1.55% | $6.00 | $6.19 | $5.57 | 4.25K |
| 2026-08-24 | $5.73 | -5.62% | $5.75 | $6.05 | $5.71 | 1.12K |
| 2026-08-21 | $6.08 | +6.90% | $5.54 | $6.08 | $5.54 | 1.71K |
| 2026-08-20 | $5.68 | +3.70% | $5.44 | $5.81 | $5.44 | 1.93K |
| 2026-08-19 | $5.48 | -7.87% | $5.77 | $5.86 | $5.48 | 2.48K |
| 2026-08-18 | $5.95 | -1.47% | $5.82 | $6.04 | $5.81 | 2.10K |
| 2026-08-17 | $6.04 | +3.92% | $5.57 | $6.06 | $5.57 | 4.31K |
| 2026-08-14 | $5.81 | +4.32% | $5.32 | $6.13 | $5.25 | 4.04K |
| 2026-08-13 | $5.57 | -1.57% | $5.67 | $5.67 | $5.44 | 545 |
| 2026-08-12 | $5.66 | +3.95% | $5.44 | $5.66 | $5.44 | 1.13K |
| 2026-08-11 | $5.44 | -1.38% | $5.49 | $5.67 | $5.44 | 6.45K |
| 2026-08-10 | $5.52 | +0.23% | $5.51 | $5.57 | $5.20 | 2.17K |
| 2026-08-07 | $5.51 | -3.55% | $5.70 | $5.70 | $5.48 | 743 |
| 2026-08-06 | $5.71 | +4.88% | $5.44 | $5.90 | $5.44 | 2.42K |
| 2026-08-05 | $5.44 | -2.27% | $5.41 | $5.63 | $5.41 | 2.43K |
| 2026-08-04 | $5.57 | +0.23% | $5.68 | $5.70 | $5.16 | 11.12K |
| 2026-08-03 | $5.56 | +2.09% | $5.57 | $5.70 | $5.23 | 1.64K |
| 2026-07-31 | $5.44 | 0.00% | $5.46 | $5.56 | $5.44 | 853 |
| 2026-07-30 | $5.44 | +0.70% | $5.57 | $5.57 | $5.44 | 758 |
| 2026-07-29 | $5.41 | -0.70% | $5.44 | $5.76 | $5.25 | 1.01K |
| 2026-07-28 | $5.44 | -0.46% | $5.44 | $5.89 | $5.44 | 1.13K |
| 2026-07-27 | $5.47 | -1.82% | $5.54 | $5.57 | $5.38 | 1.11K |
| 2026-07-24 | $5.57 | +2.33% | $5.44 | $5.76 | $5.44 | 1.05K |
| 2026-07-23 | $5.44 | 0.00% | $5.85 | $5.95 | $5.44 | 2.42K |
| 2026-07-22 | $5.44 | -2.49% | $5.76 | $5.82 | $5.44 | 640 |
| 2026-07-21 | $5.58 | -0.90% | $5.37 | $5.73 | $5.37 | 1.68K |
| 2026-07-20 | $5.63 | -2.41% | $5.86 | $6.04 | $5.63 | 940 |
| 2026-07-17 | $5.77 | 0.00% | $5.59 | $5.77 | $5.57 | 1.30K |
| 2026-07-16 | $5.77 | -0.87% | $5.70 | $5.90 | $5.06 | 6.45K |
| 2026-07-15 | $5.82 | -4.17% | $6.30 | $6.30 | $5.72 | 1.28K |
| 2026-07-14 | $6.08 | +3.67% | $6.01 | $6.08 | $5.63 | 4.57K |
| 2026-07-13 | $5.86 | +4.75% | $5.51 | $6.22 | $5.51 | 2.95K |
| 2026-07-10 | $5.59 | -2.43% | $5.73 | $5.82 | $5.57 | 2.10K |
| 2026-07-09 | $5.73 | +0.22% | $5.70 | $5.99 | $5.70 | 2.13K |
| 2026-07-08 | $5.72 | 0.00% | $5.70 | $5.96 | $5.70 | 2.77K |
| 2026-07-07 | $5.72 | -5.24% | $5.95 | $6.00 | $5.72 | 2.67K |
| 2026-07-06 | $6.04 | +1.06% | $5.95 | $6.05 | $5.85 | 4.97K |
| 2026-07-02 | $5.97 | -2.48% | $6.66 | $6.66 | $5.95 | 6.53K |
| 2026-07-01 | $6.13 | +5.22% | $6.29 | $6.33 | $5.95 | 13.99K |
| 2026-06-30 | $5.82 | -8.55% | $6.08 | $6.37 | $5.82 | 11.65K |
| 2026-06-29 | $6.37 | +6.79% | $6.30 | $6.58 | $6.04 | 1.64K |
| 2026-06-26 | $5.96 | -1.05% | $6.00 | $6.20 | $5.82 | 2.16K |
| 2026-06-25 | $6.03 | -4.42% | $6.08 | $6.58 | $5.62 | 6.83K |
| 2026-06-24 | $6.30 | -7.43% | $6.89 | $6.96 | $6.20 | 14.58K |
| 2026-06-23 | $6.81 | +1.13% | $6.59 | $6.86 | $6.53 | 5.31K |
| 2026-06-22 | $6.73 | +5.98% | $6.86 | $6.96 | $6.71 | 3.67K |
| 2026-06-18 | $6.35 | -13.00% | $6.84 | $7.20 | $6.35 | 8.34K |
| 2026-06-17 | $7.30 | +5.68% | $6.71 | $7.34 | $6.71 | 3.51K |
| 2026-06-16 | $6.91 | -1.09% | $7.14 | $7.14 | $6.77 | 1.72K |
| 2026-06-15 | $6.99 | -5.64% | $7.30 | $7.37 | $6.97 | 5.47K |
| 2026-06-12 | $7.41 | +4.46% | $7.10 | $7.41 | $6.76 | 4.29K |
| 2026-06-11 | $7.09 | -1.58% | $7.09 | $7.47 | $6.84 | 4.75K |
| 2026-06-10 | $7.20 | -1.39% | $7.09 | $7.51 | $7.09 | 9.54K |
| 2026-06-09 | $7.30 | +3.04% | $6.67 | $7.85 | $6.67 | 22.80K |
| 2026-06-08 | $7.09 | -1.23% | $6.46 | $7.22 | $6.46 | 11.80K |
| 2026-06-05 | $7.18 | +0.53% | $6.96 | $7.23 | $6.96 | 6.06K |
| 2026-06-04 | $7.14 | +4.06% | $6.96 | $7.24 | $6.70 | 5.05K |
| 2026-06-03 | $6.86 | +4.03% | $6.46 | $7.04 | $6.46 | 4.21K |
| 2026-06-02 | $6.59 | -5.96% | $6.44 | $6.81 | $6.39 | 5.06K |
| 2026-06-01 | $7.01 | +6.54% | $6.51 | $7.01 | $6.46 | 4.87K |
| 2026-05-29 | $6.58 | +1.17% | $6.32 | $6.59 | $6.32 | 2.18K |
| 2026-05-28 | $6.51 | +4.68% | $6.18 | $6.54 | $6.18 | 2.69K |
| 2026-05-27 | $6.22 | -4.10% | $6.46 | $6.71 | $5.95 | 6.32K |
| 2026-05-26 | $6.48 | -5.88% | $6.39 | $6.70 | $6.39 | 2.65K |