Impact BioMedical Inc. - IBO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	0.57	0.59	0.59	0.6	0.57	184,527
August 20, 2025	0.55	0.59	0.59	0.59	0.55	98,197
August 19, 2025	0.58	0.57	0.57	0.58	0.55	216,813
August 18, 2025	0.6	0.59	0.59	0.62	0.58	493,000
August 15, 2025	0.55	0.58	0.58	0.58	0.54	102,022
August 14, 2025	0.53	0.57	0.57	0.58	0.53	171,797
August 13, 2025	0.53	0.55	0.55	0.57	0.53	269,900
August 12, 2025	0.53	0.57	0.57	0.58	0.53	190,417
August 11, 2025	0.58	0.56	0.56	0.6	0.54	296,400
August 08, 2025	0.56	0.58	0.58	0.6	0.56	155,060
August 07, 2025	0.59	0.59	0.59	0.62	0.56	304,100
August 06, 2025	0.61	0.61	0.61	0.64	0.6	131,100
August 05, 2025	0.6	0.64	0.64	0.64	0.59	353,478
August 04, 2025	0.62	0.62	0.62	0.63	0.6	92,513
August 01, 2025	0.59	0.61	0.61	0.61	0.59	183,153
July 31, 2025	0.63	0.61	0.61	0.65	0.59	220,807
July 30, 2025	0.64	0.65	0.65	0.66	0.63	214,231
July 29, 2025	0.67	0.65	0.65	0.69	0.61	385,809
July 28, 2025	0.7	0.69	0.69	0.72	0.67	417,015
July 25, 2025	0.67	0.7	0.7	0.71	0.67	262,512
July 24, 2025	0.72	0.69	0.69	0.72	0.68	284,709
July 23, 2025	0.69	0.71	0.71	0.74	0.69	378,400
July 22, 2025	0.69	0.71	0.71	0.71	0.66	355,548
July 21, 2025	0.7	0.7	0.7	0.78	0.69	1.08M
July 18, 2025	0.67	0.65	0.65	0.7	0.63	480,733
July 17, 2025	0.67	0.7	0.7	0.72	0.66	521,777
July 16, 2025	0.66	0.69	0.69	0.7	0.63	550,589
July 15, 2025	0.61	0.67	0.67	0.7	0.61	800,786
July 14, 2025	0.57	0.61	0.61	0.68	0.57	1.03M
July 11, 2025	0.56	0.59	0.59	0.6	0.56	358,673
July 10, 2025	0.58	0.57	0.57	0.6	0.57	610,633
July 09, 2025	0.59	0.6	0.6	0.61	0.58	427,486
July 08, 2025	0.62	0.6	0.6	0.63	0.59	369,500
July 07, 2025	0.62	0.63	0.63	0.63	0.58	709,816
July 03, 2025	0.67	0.65	0.65	0.67	0.63	433,775
July 02, 2025	0.64	0.67	0.67	0.71	0.61	1.15M
July 01, 2025	0.62	0.64	0.64	0.64	0.57	945,900
June 30, 2025	0.61	0.65	0.65	0.73	0.61	1.55M
June 27, 2025	0.93	0.75	0.75	0.95	0.68	2.29M
June 26, 2025	0.91	0.92	0.92	1.04	0.83	3.35M
June 25, 2025	1.01	0.96	0.96	1.09	0.92	16.29M
June 24, 2025	1.13	0.84	0.84	1.16	0.84	16.97M
June 23, 2025	1.08	1.61	1.61	1.95	0.96	427.61M
June 20, 2025	0.45	0.36	0.36	0.45	0.36	261,785
June 18, 2025	0.43	0.43	0.43	0.45	0.4	177,142
June 17, 2025	0.44	0.45	0.45	0.46	0.41	194,800
June 16, 2025	0.45	0.46	0.46	0.47	0.44	95,524
June 13, 2025	0.45	0.45	0.45	0.47	0.44	167,605
June 12, 2025	0.47	0.47	0.47	0.49	0.45	260,997
June 11, 2025	0.47	0.46	0.46	0.47	0.46	136,342
June 10, 2025	0.47	0.48	0.48	0.49	0.47	110,273
June 09, 2025	0.46	0.48	0.48	0.49	0.46	123,303
June 06, 2025	0.47	0.47	0.47	0.49	0.46	248,141
June 05, 2025	0.51	0.5	0.5	0.51	0.46	412,418
June 04, 2025	0.48	0.49	0.49	0.5	0.47	275,644
June 03, 2025	0.49	0.51	0.51	0.51	0.49	206,311
June 02, 2025	0.5	0.51	0.51	0.53	0.46	322,900
May 30, 2025	0.52	0.52	0.52	0.54	0.49	677,489
May 29, 2025	0.5	0.49	0.49	0.5	0.49	181,919
May 28, 2025	0.51	0.5	0.5	0.54	0.5	269,393

Impact BioMedical Inc. (IBO) AMEX