Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2025	0.6045	0.6045	0.5800	0.5878	37,731	+0.00(+0.65%)
Oct 23, 2025	0.5800	0.5869	0.5777	0.5840	61,283	+0.00(+0.41%)
Oct 22, 2025	0.5800	0.5900	0.5800	0.5816	94,360	-0.00(-0.51%)
Oct 21, 2025	0.5950	0.6000	0.5806	0.5846	111,875	-0.01(-0.93%)
Oct 20, 2025	0.6000	0.6002	0.5740	0.5901	112,296	-0.01(-1.01%)
Oct 17, 2025	0.5900	0.6087	0.5900	0.5961	57,006	-0.01(-0.90%)
Oct 16, 2025	0.6000	0.6106	0.5913	0.6015	72,482	-0.00(-0.27%)
Oct 15, 2025	0.6070	0.6147	0.6012	0.6031	67,073	-0.01(-1.62%)
Oct 14, 2025	0.5950	0.6199	0.5800	0.6130	98,870	+0.00(+0.49%)
Oct 13, 2025	0.6300	0.6300	0.5952	0.6100	94,616	-0.01(-0.96%)
Oct 10, 2025	0.6110	0.6300	0.6100	0.6159	190,832	-0.01(-1.44%)
Oct 09, 2025	0.6297	0.6355	0.6174	0.6249	192,081	+0.01(+1.21%)
Oct 08, 2025	0.6360	0.6360	0.6062	0.6174	159,797	-0.00(-0.10%)
Oct 07, 2025	0.6216	0.6400	0.6101	0.6180	165,305	-0.02(-2.91%)
Oct 06, 2025	0.6498	0.6498	0.6259	0.6365	145,228	+0.00(+0.08%)
Oct 03, 2025	0.6330	0.6446	0.6330	0.6360	109,270	-0.01(-1.33%)
Oct 02, 2025	0.6404	0.6526	0.6256	0.6446	124,430	+0.00(+0.14%)
Oct 01, 2025	0.6458	0.6566	0.6316	0.6437	96,988	-0.02(-3.17%)
Sep 30, 2025	0.6330	0.6648	0.6330	0.6648	50,205	+0.01(+1.08%)
Sep 29, 2025	0.6900	0.6900	0.6412	0.6577	74,310	-0.00(-0.02%)
Sep 26, 2025	0.6300	0.6599	0.6300	0.6578	143,852	+0.01(+1.53%)
Sep 25, 2025	0.6430	0.6606	0.6341	0.6479	113,871	-0.02(-2.94%)
Sep 24, 2025	0.6523	0.6747	0.6504	0.6675	84,646	+0.01(+1.03%)
Sep 23, 2025	0.6544	0.6800	0.6544	0.6607	153,427	-0.01(-1.31%)
Sep 22, 2025	0.6745	0.6745	0.6552	0.6695	182,584	-0.01(-1.24%)
Sep 19, 2025	0.6500	0.6800	0.6400	0.6779	324,542	+0.02(+2.98%)
Sep 18, 2025	0.6500	0.6773	0.6500	0.6583	216,359	+0.03(+4.24%)
Sep 17, 2025	0.6702	0.7050	0.6315	0.6315	160,002	-0.05(-7.38%)
Sep 16, 2025	0.6816	0.6990	0.6401	0.6818	162,421	+0.00(+0.26%)
Sep 15, 2025	0.7100	0.7100	0.6601	0.6800	316,605	-0.03(-4.17%)
Sep 12, 2025	0.6413	0.7290	0.6358	0.7096	504,906	+0.05(+8.29%)
Sep 11, 2025	0.6320	0.6740	0.6126	0.6553	324,295	+0.01(+1.28%)
Sep 10, 2025	0.5900	0.6500	0.5900	0.6470	259,480	+0.00(+0.48%)
Sep 09, 2025	0.6102	0.6600	0.5830	0.6439	420,328	+0.03(+5.21%)
Sep 08, 2025	0.5908	0.6191	0.5828	0.6120	171,022	+0.01(+1.16%)
Sep 05, 2025	0.6000	0.6209	0.5903	0.6050	73,185	+0.02(+3.81%)
Sep 04, 2025	0.6305	0.6368	0.5828	0.5828	213,633	-0.07(-10.34%)
Sep 03, 2025	0.5930	0.6735	0.5801	0.6500	751,347	+0.05(+8.37%)
Sep 02, 2025	0.5650	0.5998	0.5650	0.5998	103,339	+0.02(+3.47%)
Aug 29, 2025	0.5800	0.6074	0.5739	0.5797	199,771	-0.01(-1.31%)
Aug 28, 2025	0.5795	0.6004	0.5750	0.5874	153,393	+0.01(+1.29%)
Aug 27, 2025	0.5740	0.7127	0.5739	0.5799	1,934,851	+0.01(+1.03%)
Aug 26, 2025	0.5618	0.5800	0.5618	0.5740	196,768	-0.01(-1.15%)
Aug 25, 2025	0.5900	0.5964	0.5760	0.5807	130,313	-0.02(-3.04%)
Aug 22, 2025	0.5811	0.5990	0.5714	0.5989	125,848	+0.00(+0.76%)
Aug 21, 2025	0.5731	0.5987	0.5699	0.5944	185,003	+0.00(+0.76%)
Aug 20, 2025	0.5531	0.5935	0.5501	0.5899	97,866	+0.02(+3.45%)
Aug 19, 2025	0.5800	0.5827	0.5533	0.5702	216,813	-0.02(-3.36%)
Aug 18, 2025	0.6000	0.6164	0.5797	0.5900	484,552	+0.01(+2.36%)
Aug 15, 2025	0.5500	0.5772	0.5420	0.5764	107,067	+0.01(+1.66%)
Aug 14, 2025	0.5322	0.5800	0.5301	0.5670	171,685	+0.02(+3.26%)
Aug 13, 2025	0.5295	0.5740	0.5295	0.5491	262,223	-0.02(-2.88%)
Aug 12, 2025	0.5280	0.5828	0.5280	0.5654	190,417	+0.01(+1.11%)
Aug 11, 2025	0.5800	0.6015	0.5400	0.5592	296,065	-0.03(-4.38%)
Aug 08, 2025	0.5601	0.6000	0.5601	0.5848	155,060	-0.00(-0.53%)
Aug 07, 2025	0.5930	0.6210	0.5600	0.5879	296,703	-0.02(-3.94%)
Aug 06, 2025	0.6110	0.6356	0.5967	0.6120	129,921	-0.02(-3.70%)
Aug 05, 2025	0.5950	0.6376	0.5930	0.6355	353,276	+0.02(+2.75%)
Aug 04, 2025	0.6221	0.6299	0.5953	0.6185	89,090	+0.00(+0.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Impact BioMedical, Inc. Common Stock (NY:IBO)

Historical Prices

Starting at $3.75/week.

Subscribe Today