Dark

IBO
Impact BioMedical, Inc.
stock NYSEAMERICAN

At Close

Sep 4, 2026 3:59:15 PM EDT

0.5100USD+5.933%(+0.0300)4,104,723

0.4400Bid 0.6500Ask 0.2100Spread

Pre-market

Sep 3, 2026 9:00:30 AM EDT

0.4824USD-1.187%(+0.4824)0

After-hours

Sep 4, 2026 4:59:30 PM EDT

0.5400USD+5.386%(+0.0300)30,281

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	0.580000	0.580000	0.510000	0.510000	+6.250%	4,104,723	0.000%
2026-09-03	0.480000	0.480000	0.480000	0.480000	+4.348%	81,882	+6.250%
2026-09-01	0.460000	0.480000	0.460000	0.460000	+2.222%	26,675	+10.870%
2026-08-28	0.450000	0.450000	0.450000	0.450000	+2.273%	6,679	+13.333%
2026-08-27	0.440000	0.440000	0.440000	0.440000	-2.222%	51,334	+15.909%
2026-08-26	0.460000	0.460000	0.450000	0.450000	-4.255%	12,496	+13.333%
2026-08-25	0.480000	0.480000	0.470000	0.470000	+3.753%	53,828	+8.511%
2026-08-24	0.470000	0.470000	0.450000	0.453000	-1.522%	14,185	+12.583%
2026-08-21	0.450000	0.460000	0.450000	0.460000	-4.167%	21,654	+10.870%
2026-08-17	0.470000	0.480000	0.460000	0.480000	+6.667%	54,574	+6.250%
2026-08-14	0.460000	0.460000	0.450000	0.450000	+2.273%	49,810	+13.333%
2026-08-13	0.440000	0.440000	0.430000	0.440000	+2.326%	6,912	+15.909%
2026-08-11	0.430000	0.430000	0.430000	0.430000	-2.273%	81,659	+18.605%
2026-08-10	0.440000	0.440000	0.440000	0.440000	0.000%	26,880	+15.909%
2026-08-07	0.440000	0.440000	0.440000	0.440000	+2.326%	9,108	+15.909%
2026-08-05	0.430000	0.430000	0.430000	0.430000	-2.273%	30,751	+18.605%
2026-08-04	0.450000	0.450000	0.440000	0.440000	+2.326%	140,664	+15.909%
2026-07-31	0.430000	0.430000	0.430000	0.430000	-4.444%	10,817	+18.605%
2026-07-24	0.460000	0.460000	0.450000	0.450000	0.000%	13,256	+13.333%
2026-07-23	0.450000	0.450000	0.450000	0.450000	0.000%	30,616	+13.333%
2026-07-21	0.440000	0.450000	0.440000	0.450000	-2.174%	21,188	+13.333%
2026-07-17	0.460000	0.460000	0.460000	0.460000	+4.545%	16,545	+10.870%
2026-07-16	0.440000	0.440000	0.440000	0.440000	-6.383%	81,548	+15.909%
2026-07-15	0.470000	0.470000	0.470000	0.470000	0.000%	14,604	+8.511%
2026-07-14	0.470000	0.470000	0.470000	0.470000	+4.444%	57,836	+8.511%
2026-07-07	0.450000	0.450000	0.450000	0.450000	-4.255%	33,799	+13.333%
2026-07-06	0.470000	0.470000	0.470000	0.470000	-4.082%	61,545	+8.511%
2026-07-02	0.490000	0.490000	0.490000	0.490000	0.000%	81,636	+4.082%
2026-06-30	0.490000	0.490000	0.470000	0.490000	-3.922%	139,007	+4.082%
2026-06-29	0.500000	0.510000	0.500000	0.510000	+6.250%	20,754	0.000%
2026-06-25	0.450000	0.476100	0.450000	0.480000	-7.514%	86,521	+6.250%
2026-06-24	0.540000	0.540000	0.490000	0.519000	-2.149%	152,587	-1.734%
2026-06-23	0.520000	0.530400	0.520000	0.530400	-1.146%	67,151	-3.846%
2026-06-22	0.540000	0.540000	0.540000	0.536550	-4.188%	46,369	-4.948%
2026-06-18	0.560000	0.560000	0.550000	0.560000	-3.448%	105,541	-8.929%
2026-06-17	0.560000	0.580000	0.560000	0.580000	+3.571%	44,372	-12.069%
2026-06-16	0.560000	0.560000	0.560000	0.560000	+1.818%	17,805	-8.929%
2026-06-15	0.550000	0.550000	0.550000	0.550000	-5.172%	68,242	-7.273%
2026-06-12	0.580000	0.585000	0.550000	0.580000	+3.571%	54,200	-12.069%
2026-06-11	0.560000	0.560000	0.560000	0.560000	-3.448%	59,104	-8.929%
2026-06-10	0.580000	0.580000	0.580000	0.580000	-3.333%	116,155	-12.069%
2026-06-09	0.570000	0.600000	0.570000	0.600000	+7.200%	275,788	-15.000%
2026-06-08	0.540000	0.559700	0.540000	0.559700	-0.054%	149,265	-8.880%
2026-06-05	0.560000	0.560000	0.560000	0.560000	-1.754%	71,347	-8.929%
2026-06-04	0.550000	0.572100	0.550000	0.570000	+1.786%	63,346	-10.526%
2026-06-03	0.530000	0.560000	0.530000	0.560000	+7.506%	50,808	-8.929%
2026-06-02	0.520000	0.530000	0.520900	0.520900	-3.537%	63,390	-2.093%
2026-06-01	0.540000	0.540000	0.540000	0.540000	+3.846%	61,397	-5.556%
2026-05-29	0.520000	0.520000	0.520000	0.520000	+4.000%	27,541	-1.923%
2026-05-28	0.500000	0.500000	0.500000	0.500000	0.000%	34,090	+2.000%
2026-05-27	0.485950	0.500000	0.485950	0.500000	-3.846%	79,983	+2.000%
2026-05-26	0.520000	0.520000	0.520000	0.520000	0.000%	33,324	-1.923%
2026-05-21	0.520000	0.520000	0.520000	0.520000	-5.127%	32,235	-1.923%
2026-05-20	0.590000	0.590000	0.548100	0.548100	+1.500%	28,692	-6.951%
2026-05-19	0.520000	0.540000	0.520000	0.540000	-1.818%	20,087	-5.556%
2026-05-18	0.550000	0.550000	0.550000	0.550000	0.000%	19,107	-7.273%
2026-05-15	0.540000	0.560000	0.540000	0.550000	-1.786%	43,414	-7.273%
2026-05-14	0.580000	0.580000	0.560000	0.560000	-4.274%	71,630	-8.929%
2026-05-13	0.600000	0.600000	0.585000	0.585000	-7.143%	66,062	-12.821%
2026-05-12	0.600000	0.630000	0.600000	0.630000	+3.279%	47,872	-19.048%
2026-05-11	0.630000	0.630000	0.600000	0.610000	-3.175%	37,867	-16.393%
2026-05-08	0.620000	0.630000	0.620000	0.630000	+3.279%	47,768	-19.048%
2026-05-07	0.620000	0.620000	0.610000	0.610000	-4.688%	52,447	-16.393%
2026-05-06	0.640000	0.640000	0.630000	0.640000	+1.587%	52,513	-20.313%
2026-05-05	0.630000	0.640000	0.630000	0.630000	-1.393%	57,072	-19.048%
2026-05-04	0.640000	0.660000	0.638900	0.638900	-2.755%	77,966	-20.175%
2026-05-01	0.670000	0.670000	0.657000	0.657000	-0.076%	63,087	-22.374%
2026-04-30	0.650000	0.657500	0.640000	0.657500	-0.379%	70,316	-22.433%
2026-04-29	0.650000	0.660000	0.650000	0.660000	0.000%	69,809	-22.727%
2026-04-28	0.650000	0.660000	0.650000	0.660000	+1.538%	45,586	-22.727%
2026-04-27	0.640000	0.660000	0.640000	0.650000	+2.362%	35,330	-21.538%
2026-04-24	0.640000	0.640000	0.630000	0.635000	-1.938%	31,348	-19.685%
2026-04-23	0.640000	0.655100	0.640000	0.647550	-0.377%	48,685	-21.242%
2026-04-22	0.650000	0.650000	0.650000	0.650000	-5.879%	30,351	-21.538%
2026-04-21	0.680000	0.690600	0.674750	0.690600	+9.619%	150,572	-26.151%
2026-04-20	0.690000	0.690000	0.622000	0.630000	-1.563%	285,306	-19.048%
2026-04-17	0.630000	0.640000	0.620000	0.640000	-1.523%	107,959	-20.313%
2026-04-16	0.640000	0.649900	0.640000	0.649900	-3.747%	105,579	-21.526%
2026-04-15	0.660000	0.675200	0.660000	0.675200	+2.645%	55,639	-24.467%
2026-04-14	0.650000	0.657800	0.650000	0.657800	-1.821%	136,249	-22.469%
2026-04-13	0.650000	0.690000	0.650000	0.670000	-0.719%	155,998	-23.881%
2026-04-10	0.670000	0.690000	0.660000	0.674850	-5.589%	66,863	-24.428%
2026-04-09	0.670000	0.710000	0.670000	0.714800	+0.676%	135,027	-28.651%
2026-04-08	0.620000	0.710000	0.620000	0.710000	+6.065%	317,680	-28.169%
2026-04-07	0.630000	0.690000	0.630000	0.669400	+7.950%	275,134	-23.812%
2026-04-06	0.580000	0.640000	0.580000	0.620101	+4.995%	190,440	-17.755%
2026-04-02	0.600000	0.600000	0.590600	0.590600	-3.780%	43,307	-13.647%
2026-04-01	0.600000	0.613800	0.580000	0.613800	+1.154%	99,717	-16.911%
2026-03-31	0.560000	0.614100	0.560000	0.606800	+6.812%	200,358	-15.953%
2026-03-30	0.560000	0.568100	0.560000	0.568100	-0.333%	45,699	-10.227%
2026-03-27	0.530000	0.570000	0.530000	0.570000	+6.443%	143,811	-10.526%
2026-03-26	0.570000	0.600000	0.540000	0.535500	-7.265%	133,112	-4.762%
2026-03-25	0.600000	0.610000	0.563000	0.577450	-8.341%	184,635	-11.681%
2026-03-24	0.600000	0.635300	0.600000	0.630000	-1.578%	231,122	-19.048%
2026-03-23	0.580000	0.660000	0.580000	0.640100	-5.868%	1,138,931	-20.325%
2026-03-20	0.440000	0.720000	0.420000	0.680000	+45.082%	6,722,272	-25.000%
2026-03-19	0.440000	0.473500	0.440000	0.468700	+1.891%	186,151	+8.812%
2026-03-18	0.440000	0.460000	0.420000	0.460000	+4.545%	494,240	+10.870%
2026-03-17	0.440000	0.450000	0.436000	0.440000	-1.345%	227,636	+15.909%
2026-03-16	0.460000	0.460000	0.437900	0.446000	-3.043%	251,028	+14.350%
2026-03-13	0.510000	0.530000	0.455200	0.460000	-16.364%	472,318	+10.870%
2026-03-12	0.550000	0.558900	0.540000	0.550000	0.000%	350,616	-7.273%
2026-03-11	0.570000	0.570000	0.547050	0.550000	-7.579%	407,543	-7.273%
2026-03-10	0.580000	0.610000	0.580000	0.595102	-5.659%	387,360	-14.300%
2026-03-09	0.580000	0.660000	0.560000	0.630800	-1.897%	1,348,041	-19.150%
2026-03-06	0.550000	0.670000	0.550000	0.643000	+2.798%	7,130,610	-20.684%
2026-03-05	0.820000	0.820000	0.570000	0.625500	+55.211%	204,137,832	-18.465%
2026-03-04	0.400000	0.410000	0.402500	0.403000	-4.048%	1,350,602	+26.551%
2026-03-03	0.420000	0.420000	0.420000	0.420000	-1.176%	43,927	+21.429%
2026-03-02	0.425000	0.425000	0.425000	0.425000	-1.163%	39,088	+20.000%
2026-02-27	0.430000	0.430000	0.430000	0.430000	-2.273%	45,987	+18.605%
2026-02-26	0.440000	0.440000	0.440000	0.440000	0.000%	24,955	+15.909%
2026-02-25	0.440000	0.440000	0.440000	0.440000	0.000%	5,653	+15.909%
2026-02-24	0.440000	0.440000	0.440000	0.440000	+2.326%	7,899	+15.909%
2026-02-20	0.430000	0.430000	0.420000	0.430000	+0.514%	125,084	+18.605%
2026-02-19	0.427800	0.427800	0.427800	0.427800	-2.773%	25,163	+19.215%
2026-02-17	0.430000	0.462600	0.430000	0.440000	-0.181%	92,756	+15.909%
2026-02-13	0.440800	0.440800	0.440800	0.440800	-2.044%	35,158	+15.699%
2026-02-12	0.447900	0.450000	0.447900	0.450000	-5.363%	26,547	+13.333%
2026-02-11	0.470000	0.475500	0.470000	0.475500	+4.139%	45,781	+7.256%
2026-02-10	0.470000	0.470000	0.456600	0.456600	+1.264%	22,688	+11.695%
2026-02-09	0.480000	0.480000	0.450900	0.450900	-9.820%	48,255	+13.107%
2026-02-05	0.500000	0.500000	0.500000	0.500000	+4.559%	54,644	+2.000%
2026-02-04	0.500000	0.500000	0.478200	0.478200	-1.219%	63,848	+6.650%
2026-02-03	0.510000	0.510000	0.484100	0.484100	-6.219%	50,415	+5.350%
2026-02-02	0.470000	0.516600	0.470000	0.516200	+5.347%	154,799	-1.201%
2026-01-30	0.490000	0.490000	0.490000	0.490000	+5.060%	82,733	+4.082%
2026-01-29	0.466400	0.466400	0.466400	0.466400	+1.193%	139,101	+9.348%
2026-01-28	0.460000	0.460900	0.460000	0.460900	-0.625%	22,205	+10.653%
2026-01-27	0.459000	0.463800	0.459000	0.463800	-0.791%	14,014	+9.961%
2026-01-26	0.460000	0.467500	0.460000	0.467500	-1.246%	22,595	+9.091%
2026-01-23	0.480000	0.480000	0.470000	0.473400	-1.159%	18,824	+7.731%
2026-01-22	0.479000	0.479000	0.478950	0.478950	-4.210%	41,357	+6.483%
2026-01-21	0.460000	0.500000	0.460000	0.500000	+8.319%	71,964	+2.000%
2026-01-20	0.470000	0.470000	0.461600	0.461600	+2.237%	34,791	+10.485%
2026-01-16	0.452600	0.452900	0.450100	0.451500	-4.927%	39,739	+12.957%
2026-01-15	0.477961	0.477961	0.470400	0.474900	-1.880%	32,288	+7.391%
2026-01-14	0.484000	0.484000	0.484000	0.484000	+0.249%	36,673	+5.372%
2026-01-13	0.477800	0.482900	0.475700	0.482800	-0.536%	27,926	+5.634%
2026-01-12	0.490000	0.490000	0.485400	0.485400	-3.114%	56,249	+5.068%
2026-01-09	0.500000	0.501000	0.500000	0.501000	+1.912%	55,112	+1.796%
2026-01-08	0.500000	0.500000	0.490000	0.491600	-2.072%	22,062	+3.743%
2026-01-07	0.508900	0.508900	0.502000	0.502000	+0.400%	24,218	+1.594%
2026-01-06	0.500000	0.500000	0.500000	0.500000	-3.994%	85,795	+2.000%
2026-01-05	0.510000	0.520800	0.490000	0.520800	+2.318%	58,522	-2.074%
2026-01-02	0.509000	0.509000	0.509000	0.509000	+7.953%	84,483	+0.196%
2025-12-31	0.470000	0.470000	0.470000	0.471500	-2.239%	93,644	+8.165%
2025-12-30	0.540000	0.550000	0.482300	0.482300	+8.212%	183,816	+5.743%
2025-12-29	0.460000	0.460000	0.440025	0.445700	-7.146%	86,325	+14.427%
2025-12-26	0.490000	0.490000	0.480000	0.480000	-9.434%	70,353	+6.250%
2025-12-24	0.530000	0.530000	0.530000	0.530000	-3.724%	114,350	-3.774%
2025-12-23	0.540000	0.550500	0.540000	0.550500	-1.007%	98,040	-7.357%
2025-12-22	0.570000	0.570000	0.550000	0.556100	-9.717%	165,599	-8.290%
2025-12-19	0.430000	0.630000	0.430000	0.615950	+38.790%	1,500,425	-17.201%
2025-12-18	0.443800	0.443800	0.443800	0.443800	+0.841%	79,462	+14.917%
2025-12-17	0.442200	0.442200	0.440000	0.440100	-2.697%	83,985	+15.883%
2025-12-16	0.460000	0.470000	0.452300	0.452300	-1.887%	102,972	+12.757%
2025-12-15	0.461000	0.461000	0.461000	0.461000	-5.066%	65,550	+10.629%
2025-12-12	0.489900	0.489900	0.468200	0.485600	-0.512%	140,425	+5.025%
2025-12-11	0.491700	0.495100	0.488100	0.488100	-4.294%	31,140	+4.487%
2025-12-10	0.530000	0.530000	0.510000	0.510000	-7.273%	97,378	0.000%
2025-12-09	0.540000	0.550000	0.535200	0.550000	+10.220%	120,225	-7.273%
2025-12-08	0.470000	0.630000	0.470000	0.499000	+7.636%	1,159,368	+2.204%
2025-12-05	0.450000	0.470000	0.450000	0.463600	+0.216%	54,068	+10.009%
2025-12-04	0.440000	0.462600	0.440000	0.462600	+5.810%	62,758	+10.246%
2025-12-03	0.440000	0.441900	0.437200	0.437200	-0.884%	75,886	+16.651%
2025-12-02	0.434800	0.441100	0.434800	0.441100	-4.709%	29,407	+15.620%
2025-12-01	0.450000	0.470000	0.450000	0.462900	+5.205%	276,436	+10.175%
2025-11-28	0.440000	0.440000	0.440000	0.440000	-0.274%	28,919	+15.909%
2025-11-26	0.440000	0.440000	0.440000	0.441210	+0.963%	78,961	+15.591%
2025-11-25	0.440000	0.440000	0.436749	0.437000	+1.628%	31,393	+16.705%
2025-11-24	0.460000	0.460000	0.430000	0.430000	-4.529%	89,995	+18.605%
2025-11-20	0.460000	0.460000	0.450400	0.450400	+2.573%	52,400	+13.233%
2025-11-19	0.430000	0.439100	0.423500	0.439100	+4.548%	118,000	+16.147%
2025-11-18	0.419400	0.420000	0.419400	0.420000	-7.591%	66,719	+21.429%
2025-11-17	0.454500	0.454500	0.454500	0.454500	-5.312%	62,482	+12.211%
2025-11-14	0.480000	0.484000	0.480000	0.480000	-5.232%	211,264	+6.250%
2025-11-13	0.506500	0.506500	0.506500	0.506500	-4.434%	66,559	+0.691%
2025-11-12	0.540000	0.540000	0.520000	0.530000	-3.977%	54,889	-3.774%
2025-11-11	0.540000	0.551950	0.540000	0.551950	-1.367%	87,971	-7.600%
2025-11-10	0.520000	0.580000	0.520000	0.559600	+1.653%	162,590	-8.863%
2025-11-07	0.550000	0.550500	0.540700	0.550500	+3.809%	59,080	-7.357%
2025-11-06	0.520000	0.560000	0.520000	0.530300	-0.357%	119,255	-3.828%
2025-11-05	0.520000	0.540000	0.520000	0.532200	-0.131%	175,882	-4.171%
2025-11-04	0.532950	0.532950	0.532900	0.532900	+0.075%	60,638	-4.297%
2025-11-03	0.510000	0.537000	0.510000	0.532500	+0.415%	186,866	-4.225%
2025-10-31	0.530300	0.530300	0.530300	0.530300	+0.818%	120,743	-3.828%
2025-10-30	0.550000	0.550000	0.513000	0.525999	-7.687%	229,121	-3.042%
2025-10-29	0.580000	0.580000	0.569800	0.569800	-1.128%	115,710	-10.495%
2025-10-28	0.577200	0.577200	0.576300	0.576300	-0.638%	57,006	-11.504%
2025-10-27	0.580000	0.580000	0.580000	0.580000	+0.381%	42,103	-12.069%
2025-10-23	0.577800	0.577800	0.577800	0.577800	-0.379%	61,154	-11.734%
2025-10-22	0.580100	0.580100	0.580000	0.580000	-1.695%	92,709	-12.069%
2025-10-21	0.590000	0.590000	0.590000	0.590000	-0.017%	108,862	-13.559%
2025-10-20	0.590100	0.590100	0.590100	0.590100	-1.007%	112,045	-13.574%
2025-10-17	0.595999	0.596100	0.590500	0.596100	-0.898%	56,644	-14.444%
2025-10-16	0.609600	0.609600	0.601500	0.601500	-1.377%	72,450	-15.212%
2025-10-15	0.610000	0.610000	0.609900	0.609900	+1.633%	66,678	-16.380%
2025-10-14	0.610000	0.610000	0.600100	0.600100	-1.526%	88,300	-15.014%
2025-10-13	0.603000	0.609400	0.603000	0.609400	-1.055%	94,421	-16.311%
2025-10-10	0.620000	0.615900	0.610000	0.615900	-0.981%	185,147	-17.194%
2025-10-09	0.630000	0.630000	0.617400	0.622000	+1.319%	184,393	-18.006%
2025-10-08	0.620000	0.620000	0.613900	0.613900	-0.663%	156,662	-16.925%
2025-10-07	0.630000	0.630000	0.618000	0.618000	-3.438%	160,243	-17.476%
2025-10-06	0.640000	0.640000	0.640000	0.640000	+0.629%	144,337	-20.313%
2025-10-03	0.640000	0.640000	0.636000	0.636000	+0.872%	105,637	-19.811%
2025-10-02	0.630500	0.630500	0.630500	0.630500	-2.051%	124,158	-19.112%
2025-10-01	0.640000	0.647699	0.630000	0.643700	-2.129%	96,783	-20.771%
2025-09-30	0.657600	0.660000	0.654300	0.657700	+2.318%	49,564	-22.457%
2025-09-29	0.660000	0.660000	0.642800	0.642800	-3.149%	72,790	-20.660%
2025-09-24	0.667400	0.667400	0.663700	0.663700	+1.158%	81,238	-23.158%
2025-09-23	0.670000	0.670000	0.656050	0.656100	-0.137%	143,776	-22.268%
2025-09-22	0.660000	0.660000	0.657001	0.657001	+1.069%	155,050	-22.375%
2025-09-19	0.650000	0.672400	0.650000	0.650050	-0.054%	324,187	-21.544%
2025-09-18	0.670000	0.670000	0.650400	0.650400	-2.284%	213,460	-21.587%
2025-09-17	0.690000	0.690000	0.665600	0.665600	-3.536%	157,413	-23.377%
2025-09-16	0.650000	0.700000	0.650000	0.690000	+1.471%	154,341	-26.087%
2025-09-15	0.690000	0.690000	0.680000	0.680000	-3.491%	310,816	-25.000%
2025-09-12	0.690000	0.709900	0.690000	0.704600	+8.903%	503,234	-27.619%
2025-09-11	0.640000	0.660000	0.640000	0.647000	+1.078%	323,600	-21.175%
2025-09-10	0.620000	0.644400	0.620000	0.640100	-0.590%	237,396	-20.325%
2025-09-09	0.600000	0.660000	0.600000	0.643900	+5.557%	395,499	-20.795%
2025-09-08	0.610000	0.614300	0.609600	0.610000	+0.378%	170,895	-16.393%
2025-09-05	0.610000	0.620000	0.607700	0.607700	+3.738%	69,363	-16.077%
2025-09-04	0.610000	0.610000	0.585800	0.585800	-9.668%	210,589	-12.940%
2025-09-03	0.630000	0.670000	0.630000	0.648499	+8.427%	744,617	-21.357%
2025-09-02	0.593000	0.598100	0.590100	0.598100	+3.174%	102,817	-14.730%
2025-08-29	0.580000	0.580000	0.579700	0.579700	-3.383%	199,117	-12.023%
2025-08-28	0.590000	0.600000	0.580000	0.600000	+3.448%	150,463	-15.000%
2025-08-27	0.660000	0.660000	0.580000	0.580000	+1.045%	1,932,475	-12.069%
2025-08-26	0.570000	0.580000	0.574000	0.574000	-1.034%	195,472	-11.150%
2025-08-25	0.580000	0.586750	0.580000	0.580000	-1.428%	128,471	-12.069%
2025-08-22	0.597300	0.598900	0.588400	0.588400	+0.316%	110,494	-13.324%
2025-08-21	0.590000	0.590000	0.586549	0.586549	-0.568%	184,527	-13.051%
2025-08-20	0.593400	0.593400	0.589900	0.589900	+4.890%	96,974	-13.545%
2025-08-19	0.560000	0.560000	0.560000	0.562400	-6.887%	209,186	-9.317%
2025-08-18	0.620000	0.620000	0.596200	0.604000	+5.025%	481,939	-15.563%
2025-08-15	0.575200	0.575200	0.575100	0.575100	-0.845%	103,899	-11.320%
2025-08-14	0.580000	0.580000	0.571800	0.580000	+6.402%	169,621	-12.069%
2025-08-13	0.550000	0.550000	0.541300	0.545100	-2.312%	258,859	-6.439%
2025-08-12	0.570000	0.570000	0.540100	0.558000	+3.333%	190,292	-8.602%
2025-08-11	0.580000	0.580000	0.540000	0.540000	-5.808%	290,570	-5.556%
2025-08-08	0.570000	0.573301	0.573300	0.573300	-0.365%	146,372	-11.041%
2025-08-07	0.610000	0.610000	0.565000	0.575400	-4.427%	292,952	-11.366%
2025-08-06	0.596700	0.608700	0.596700	0.602050	-1.303%	128,163	-15.289%
2025-08-05	0.630000	0.640000	0.610000	0.610000	+1.161%	352,646	-16.393%
2025-08-04	0.610000	0.610000	0.595300	0.603000	+1.513%	87,952	-15.423%
2025-08-01	0.590000	0.590000	0.594010	0.594010	+0.424%	179,034	-14.143%
2025-07-31	0.594500	0.599000	0.590100	0.591500	-8.238%	208,375	-13.779%
2025-07-30	0.638300	0.644600	0.637900	0.644600	-0.800%	214,530	-20.881%
2025-07-29	0.640000	0.649800	0.640000	0.649800	-3.748%	382,021	-21.514%
2025-07-28	0.710000	0.710000	0.675000	0.675100	-4.755%	362,156	-24.456%
2025-07-25	0.690000	0.708900	0.690000	0.708800	+1.243%	262,512	-28.047%
2025-07-24	0.700000	0.700000	0.690000	0.700100	-2.398%	264,298	-27.153%
2025-07-23	0.720000	0.720000	0.710000	0.717300	+2.107%	44,098	-28.900%
2025-07-22	0.700000	0.700000	0.680000	0.702500	+1.312%	365,112	-27.402%
2025-07-21	0.700000	0.760000	0.693400	0.693400	+6.808%	992,477	-26.449%
2025-07-18	0.650000	0.660000	0.640000	0.649200	-4.205%	480,733	-21.442%
2025-07-17	0.720000	0.720000	0.672350	0.677700	+1.437%	529,391	-24.745%
2025-07-16	0.670000	0.689899	0.668100	0.668100	-0.269%	509,454	-23.664%
2025-07-15	0.640000	0.690000	0.630000	0.669900	+7.874%	801,786	-23.869%
2025-07-14	0.620000	0.660000	0.610000	0.621000	+8.547%	1,013,981	-17.874%
2025-07-11	0.580000	0.582600	0.570000	0.572100	-1.853%	339,150	-10.855%
2025-07-10	0.590000	0.590000	0.575200	0.582900	-2.639%	576,667	-12.506%
2025-07-09	0.590000	0.599000	0.586600	0.598700	-0.416%	384,349	-14.815%
2025-07-08	0.620000	0.620000	0.590000	0.601200	-4.252%	356,127	-15.170%
2025-07-07	0.610000	0.627900	0.590000	0.627900	-1.552%	697,393	-18.777%
2025-07-03	0.640000	0.660000	0.630000	0.637800	-4.392%	433,575	-20.038%
2025-07-02	0.610000	0.710000	0.610000	0.667100	+5.055%	1,157,164	-23.550%
2025-07-01	0.610000	0.640000	0.570000	0.635000	-1.885%	923,489	-19.685%
2025-06-30	0.640000	0.660000	0.630000	0.647200	-12.161%	1,492,690	-21.199%
2025-06-27	0.900000	0.900000	0.700000	0.736800	-20.518%	2,179,638	-30.782%
2025-06-26	0.870000	1.030000	0.860000	0.927000	-5.408%	3,253,239	-44.984%
2025-06-25	1.030000	1.080000	0.940000	0.980000	+11.364%	16,386,193	-47.959%
2025-06-24	1.130000	1.130000	0.840000	0.880000	-39.310%	14,906,009	-42.045%
2025-06-23	1.080000	1.950000	0.960000	1.450000	+243.602%	423,477,539	-64.828%
2025-06-20	0.430000	0.430000	0.409600	0.422000	+1.005%	261,785	+20.853%
2025-06-18	0.410000	0.440000	0.410000	0.417800	-5.045%	171,267	+22.068%
2025-06-17	0.440000	0.440000	0.440000	0.440000	+1.010%	183,834	+15.909%
2025-06-13	0.450000	0.450000	0.435600	0.435600	-6.724%	157,377	+17.080%
2025-06-12	0.460000	0.467000	0.460000	0.467000	+1.522%	256,313	+9.208%
2025-06-11	0.459100	0.460100	0.459100	0.460000	-2.128%	124,960	+10.870%
2025-06-10	0.470000	0.480000	0.470000	0.470000	-0.466%	98,645	+8.511%
2025-06-09	0.480000	0.480000	0.472200	0.472200	+1.855%	118,147	+8.005%
2025-06-06	0.470000	0.470000	0.460000	0.463600	-6.287%	244,987	+10.009%
2025-06-05	0.500000	0.500000	0.477500	0.494700	+0.959%	403,924	+3.093%
2025-06-04	0.490000	0.490000	0.490000	0.490000	-1.980%	262,673	+4.082%
2025-06-03	0.499800	0.499900	0.495300	0.499900	-1.594%	204,321	+2.020%
2025-06-02	0.490000	0.508000	0.490000	0.508000	-2.214%	318,615	+0.394%
2025-05-30	0.520000	0.530000	0.518000	0.519500	+4.506%	650,559	-1.829%
2025-05-29	0.500000	0.500000	0.496700	0.497100	-0.580%	159,424	+2.595%
2025-05-28	0.510000	0.510000	0.500000	0.500000	-6.437%	295,237	+2.000%
2025-05-27	0.540000	0.550000	0.515800	0.534400	-2.836%	298,360	-4.566%
2025-05-23	0.550000	0.550000	0.529000	0.550000	-0.344%	326,719	-7.273%
2025-05-22	0.540000	0.550000	0.540000	0.551900	-5.642%	472,805	-7.592%
2025-05-21	0.590000	0.600000	0.584900	0.584900	+5.425%	1,210,187	-12.806%
2025-05-20	0.560000	0.560000	0.550400	0.554800	+0.507%	300,986	-8.075%
2025-05-19	0.550000	0.552000	0.530000	0.552000	+3.178%	415,497	-7.609%
2025-05-16	0.540000	0.560000	0.528351	0.535000	+4.106%	411,570	-4.673%
2025-05-15	0.530000	0.539999	0.513900	0.513900	-1.173%	431,645	-0.759%
2025-05-14	0.524000	0.524000	0.512400	0.520000	-5.317%	469,992	-1.923%
2025-05-13	0.532000	0.549200	0.531100	0.549200	-5.310%	478,322	-7.138%
2025-05-12	0.560000	0.590000	0.560000	0.580000	+1.345%	1,076,325	-12.069%
2025-05-09	0.540000	0.590000	0.530000	0.572300	+15.035%	1,314,133	-10.886%
2025-05-08	0.490000	0.500000	0.490000	0.497500	-18.416%	537,223	+2.513%
2025-05-06	0.590000	0.650000	0.560000	0.609800	+3.356%	2,475,102	-16.366%
2025-05-05	0.640000	0.680000	0.570000	0.590000	-20.912%	5,361,883	-13.559%
2025-05-02	0.500000	0.910000	0.460000	0.746000	+86.500%	190,623,728	-31.635%
2025-05-01	0.410000	0.420000	0.400000	0.400000	-5.303%	465,019	+27.500%
2025-04-30	0.410000	0.430000	0.410000	0.422400	+2.849%	321,700	+20.739%
2025-04-29	0.440000	0.440000	0.410000	0.410700	-6.425%	347,668	+24.178%
2025-04-28	0.440000	0.440000	0.435000	0.438900	+1.503%	389,552	+16.200%
2025-04-25	0.450000	0.450000	0.431000	0.432400	+1.741%	370,857	+17.946%
2025-04-24	0.430000	0.430499	0.425000	0.425000	0.000%	321,284	+20.000%
2025-04-23	0.430450	0.430450	0.423800	0.425000	+0.156%	736,233	+20.000%
2025-04-22	0.424338	0.424338	0.424338	0.424338	+1.105%	986,536	+20.187%
2025-04-21	0.419700	0.419700	0.419700	0.419700	+4.611%	934,111	+21.515%
2025-04-17	0.401250	0.401300	0.401200	0.401200	-9.660%	421,242	+27.119%
2025-04-16	0.443400	0.444100	0.437100	0.444100	-12.922%	671,155	+14.839%
2025-04-15	0.510000	0.510000	0.510000	0.510000	+6.184%	2,105,149	0.000%
2025-04-14	0.477000	0.480300	0.474100	0.480300	-2.989%	737,285	+6.184%
2025-04-11	0.495100	0.495100	0.495100	0.495100	-1.473%	1,129,118	+3.009%
2025-04-10	0.502500	0.502500	0.502500	0.502500	-1.053%	1,494,543	+1.493%
2025-04-09	0.507850	0.507850	0.507850	0.507850	-20.822%	2,562,616	+0.423%
2025-04-08	0.641400	0.641400	0.641400	0.641400	-26.132%	2,964,218	-20.486%
2025-04-07	0.868300	0.868300	0.868300	0.868300	-5.753%	4,669,028	-41.265%
2025-04-04	0.921300	0.921300	0.921300	0.921300	+97.450%	115,269,362	-44.643%
2025-04-03	0.466600	0.466600	0.466600	0.466600	-18.140%	6,342,173	+9.301%
2025-04-02	0.570000	0.570000	0.570000	0.570000	-29.695%	2,831,562	-10.526%
2025-04-01	0.810750	0.810750	0.810750	0.810750	-7.343%	38,319,055	-37.095%
2025-03-31	0.874999	0.874999	0.874999	0.874999	-45.141%	1,304,611	-41.714%
2025-03-28	1.595000	1.595000	1.595000	1.595000	-32.415%	829,168	-68.025%
2025-03-27	2.360000	2.360000	2.360000	2.360000	+6.306%	2,467,265	-78.390%
2025-03-26	2.220000	2.220000	2.220000	2.220000	-36.571%	1,714,368	-77.027%
2025-03-25	3.500000	3.500000	3.500000	3.500000	-4.110%	2,751,325	-85.429%
2025-03-24	3.650000	3.650000	3.650000	3.650000	-23.319%	6,857,882	-86.027%
2025-03-21	4.760000	4.760000	4.760000	4.760000	+798.113%	141,422,547	-89.286%
2025-03-19	0.530000	0.530000	0.530000	0.530000	-7.018%	24,323	-3.774%
2025-03-18	0.579000	0.579000	0.570000	0.570000	-14.951%	45,993	-10.526%
2025-03-13	0.679900	0.679900	0.670200	0.670200	+0.903%	23,581	-23.903%
2025-03-12	0.680000	0.680000	0.541700	0.664200	-22.488%	189,615	-23.216%
2025-03-10	0.856900	0.856900	0.856900	0.856900	-7.860%	34,663	-40.483%
2025-03-07	0.930000	0.930000	0.930000	0.930000	-21.193%	38,332	-45.161%
2025-03-05	1.180100	1.180100	1.180100	1.180100	-18.049%	27,826	-56.783%
2025-03-04	1.440000	1.440000	1.440000	1.440000	-4.000%	220	-64.583%
2025-02-28	1.500000	1.500000	1.500000	1.500000	-2.597%	13,737	-66.000%
2025-02-27	1.570000	1.590000	1.540000	1.540000	-18.947%	22,753	-66.883%
2025-02-26	1.740000	1.900000	1.740000	1.900000	-5.000%	37,854	-73.158%
2025-02-19	2.000000	2.000000	2.000000	2.000000	-0.990%	4,567	-74.500%
2025-02-18	2.020000	2.020000	2.020000	2.020000	-2.885%	28,186	-74.752%
2025-02-14	2.090000	2.090000	2.080000	2.080000	-3.256%	8,590	-75.481%
2025-02-13	2.140000	2.150000	2.140000	2.150000	-4.018%	26,502	-76.279%
2025-02-12	2.140000	2.240000	2.140000	2.240000	+17.895%	33,448	-77.232%
2025-02-11	1.900000	1.900000	1.900000	1.900000	-12.844%	14,500	-73.158%
2025-02-10	2.180000	2.180000	2.180000	2.180000	-4.386%	24,346	-76.606%
2025-02-07	2.250000	2.280000	2.250000	2.280000	+20.635%	31,218	-77.632%
2025-02-06	1.890000	1.890000	1.890000	1.890000	-1.818%	34,620	-73.016%
2025-02-05	1.925000	1.925000	1.925000	1.925000	-2.036%	46,496	-73.506%
2025-02-04	1.791800	1.965000	1.791800	1.965000	+28.431%	25,636	-74.046%
2025-02-03	1.530000	1.530000	1.530000	1.530000	-13.510%	32,535	-66.667%
2025-01-24	1.780000	1.784600	1.769000	1.769000	+12.675%	16,503	-71.170%
2025-01-23	1.570000	1.570000	1.570000	1.570000	+0.641%	25,754	-67.516%
2025-01-22	1.500000	1.560000	1.500000	1.560000	+0.006%	8,940	-67.308%
2025-01-17	1.559900	1.559900	1.559900	1.559900	-4.301%	33,894	-67.306%
2025-01-15	1.630000	1.630000	1.630000	1.630000	-1.618%	13,487	-68.712%
2025-01-14	1.656800	1.656800	1.656800	1.656800	+3.550%	7,685	-69.218%
2025-01-10	1.650000	1.650000	1.600000	1.600000	-11.111%	6,746	-68.125%
2025-01-08	1.800000	1.800000	1.800000	1.800000	-2.703%	10,279	-71.667%
2025-01-07	1.850000	1.850000	1.850000	1.850000	+6.936%	33,242	-72.432%
2025-01-03	1.700000	1.730000	1.700000	1.730000	+12.338%	32,813	-70.520%

.dark-mode .QPLgqx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QPLgqx{ color: #333333; background-color: white; border: 2px solid #333333; }IBOImpact BioMedical, Inc.stock NYSEAMERICAN

IBO
Impact BioMedical, Inc.
stock NYSEAMERICAN