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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.47	0.48	0.48	0.48	0.46	27,640
January 12, 2026	0.47	0.49	0.49	0.5	0.47	56,550
January 09, 2026	0.5	0.51	0.51	0.51	0.49	55,200
January 08, 2026	0.51	0.51	0.51	0.51	0.49	22,382
January 07, 2026	0.52	0.5	0.5	0.53	0.5	24,696
January 06, 2026	0.51	0.53	0.53	0.53	0.49	85,551
January 05, 2026	0.54	0.52	0.52	0.54	0.49	58,846
January 02, 2026	0.5	0.52	0.52	0.52	0.46	86,739
December 31, 2025	0.49	0.51	0.51	0.51	0.46	99,306
December 30, 2025	0.44	0.49	0.49	0.55	0.44	183,806
December 29, 2025	0.48	0.46	0.46	0.49	0.44	108,500
December 26, 2025	0.51	0.5	0.5	0.51	0.47	72,770
December 24, 2025	0.54	0.51	0.51	0.54	0.49	114,400
December 23, 2025	0.54	0.56	0.56	0.56	0.5	98,040
December 22, 2025	0.64	0.56	0.56	0.64	0.54	169,400
December 19, 2025	0.43	0.65	0.65	0.65	0.42	1.52M
December 18, 2025	0.44	0.44	0.44	0.45	0.43	79,586
December 17, 2025	0.44	0.44	0.44	0.45	0.44	83,963
December 16, 2025	0.46	0.44	0.45	0.47	0.44	102,947
December 15, 2025	0.5	0.46	0.46	0.5	0.46	67,546
December 12, 2025	0.47	0.49	0.49	0.51	0.45	140,246
December 11, 2025	0.5	0.49	0.49	0.53	0.49	31,133
December 10, 2025	0.52	0.5	0.5	0.55	0.5	89,862
December 09, 2025	0.5	0.54	0.54	0.56	0.49	124,106
December 08, 2025	0.45	0.5	0.5	0.65	0.45	1.17M
December 05, 2025	0.45	0.46	0.46	0.47	0.44	55,700
December 04, 2025	0.44	0.47	0.47	0.47	0.43	52,741
December 03, 2025	0.44	0.44	0.44	0.45	0.43	77,600
December 02, 2025	0.46	0.44	0.44	0.46	0.44	30,427
December 01, 2025	0.45	0.46	0.46	0.49	0.43	278,444
November 28, 2025	0.42	0.45	0.45	0.45	0.42	28,919
November 26, 2025	0.43	0.43	0.43	0.46	0.43	81,198
November 25, 2025	0.43	0.44	0.44	0.44	0.43	28,219
November 24, 2025	0.45	0.43	0.43	0.46	0.43	90,745
November 21, 2025	0.45	0.46	0.46	0.46	0.45	14,805
November 20, 2025	0.43	0.45	0.45	0.46	0.43	57,131
November 19, 2025	0.42	0.44	0.44	0.45	0.42	129,279
November 18, 2025	0.45	0.44	0.44	0.47	0.42	65,057
November 17, 2025	0.5	0.45	0.45	0.5	0.45	64,212
November 14, 2025	0.51	0.48	0.48	0.51	0.48	213,300
November 13, 2025	0.53	0.51	0.51	0.54	0.51	66,623
November 12, 2025	0.54	0.52	0.52	0.55	0.52	54,324
November 11, 2025	0.57	0.55	0.55	0.57	0.54	88,000
November 10, 2025	0.53	0.56	0.56	0.58	0.52	162,737
November 07, 2025	0.54	0.55	0.55	0.55	0.54	59,685
November 06, 2025	0.52	0.53	0.53	0.58	0.52	119,970
November 05, 2025	0.53	0.53	0.53	0.54	0.51	176,900
November 04, 2025	0.51	0.53	0.53	0.55	0.51	60,638
November 03, 2025	0.54	0.53	0.53	0.56	0.51	203,200
October 31, 2025	0.56	0.54	0.54	0.56	0.53	183,756
October 30, 2025	0.56	0.53	0.53	0.57	0.51	233,200
October 29, 2025	0.58	0.57	0.57	0.59	0.57	115,800
October 28, 2025	0.58	0.58	0.58	0.59	0.58	56,703
October 27, 2025	0.59	0.58	0.58	0.59	0.58	42,206
October 24, 2025	0.6	0.59	0.59	0.6	0.58	39,003
October 23, 2025	0.58	0.58	0.58	0.59	0.58	61,154
October 22, 2025	0.58	0.58	0.58	0.59	0.58	94,408
October 21, 2025	0.6	0.58	0.58	0.6	0.58	108,862
October 20, 2025	0.6	0.59	0.59	0.6	0.57	112,296
October 17, 2025	0.59	0.6	0.6	0.61	0.59	57,006

Impact BioMedical Inc. (IBO) AMEX