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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.6	0.6	0.6	0.61	0.59	72,362
October 15, 2025	0.61	0.6	0.6	0.61	0.6	66,678
October 14, 2025	0.6	0.61	0.61	0.62	0.58	88,200
October 13, 2025	0.63	0.61	0.61	0.63	0.6	94,616
October 10, 2025	0.61	0.62	0.62	0.63	0.61	190,832
October 09, 2025	0.63	0.62	0.62	0.64	0.62	183,785
October 08, 2025	0.64	0.62	0.62	0.64	0.61	156,626
October 07, 2025	0.62	0.62	0.62	0.64	0.61	165,500
October 06, 2025	0.65	0.64	0.64	0.65	0.63	145,230
October 03, 2025	0.63	0.64	0.64	0.64	0.63	104,179
October 02, 2025	0.64	0.64	0.64	0.65	0.63	124,956
October 01, 2025	0.65	0.64	0.64	0.66	0.63	96,772
September 30, 2025	0.63	0.66	0.66	0.66	0.63	50,500
September 29, 2025	0.69	0.66	0.66	0.69	0.64	74,632
September 26, 2025	0.63	0.66	0.66	0.66	0.63	143,852
September 25, 2025	0.64	0.65	0.65	0.66	0.63	112,164
September 24, 2025	0.65	0.67	0.67	0.67	0.65	85,495
September 23, 2025	0.65	0.66	0.66	0.68	0.65	153,447
September 22, 2025	0.67	0.67	0.67	0.67	0.66	182,600
September 19, 2025	0.65	0.68	0.68	0.68	0.64	324,300
September 18, 2025	0.65	0.66	0.66	0.68	0.65	217,000
September 17, 2025	0.67	0.63	0.63	0.71	0.63	160,300
September 16, 2025	0.68	0.68	0.68	0.7	0.64	154,341
September 15, 2025	0.71	0.68	0.68	0.71	0.66	316,805
September 12, 2025	0.64	0.71	0.71	0.73	0.64	504,906
September 11, 2025	0.63	0.66	0.65	0.67	0.62	322,809

Impact BioMedical Inc. (IBO) AMEX