Impact BioMedical Inc. (IBO) AMEX
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IBO Historical Return
If you invested $1000 in Impact BioMedical Inc. (IBO) since IPO date, it would be worth $123 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $566.76, while $1000 invested 6 months ago would be worth $499.4. This corresponds to total returns of -87.7%, -43.32%, -50.06%, respectively, with annualized returns of -63.16%, -43.32%, -50.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IBO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.6 | 4.02 | 4.02 | 4.32 | 3.6 | 27,624 |
| October 20, 2026 | 3.13 | 3.42 | 3.42 | 3.42 | 2.67 | 12,160 |
| October 19, 2026 | 2.66 | 3.02 | 3.02 | 3.57 | 2.66 | 47,729 |
| October 16, 2026 | 3.21 | 2.68 | 2.68 | 3.21 | 2.43 | 10,195 |
| October 15, 2026 | 3.17 | 3.16 | 3.16 | 4.08 | 2.62 | 29,018 |
| October 14, 2026 | 3.59 | 3.4 | 3.4 | 3.85 | 3.25 | 3,966 |
| October 13, 2026 | 4.11 | 3.98 | 3.98 | 4.11 | 3.84 | 9,431 |
| October 12, 2026 | 4.25 | 4.03 | 4.03 | 4.46 | 4 | 7,372 |
| October 09, 2026 | 4.13 | 4.33 | 4.33 | 4.28 | 4.13 | 3,986 |
| October 08, 2026 | 4.32 | 4.11 | 4.11 | 4.41 | 4.06 | 17,550 |
| October 07, 2026 | 4.61 | 4.48 | 4.48 | 4.61 | 4.36 | 10,733 |
| October 06, 2026 | 5 | 4.68 | 4.68 | 5.05 | 4.43 | 21,160 |
| October 05, 2026 | 5.16 | 4.84 | 4.84 | 5.42 | 4.84 | 16,732 |
| October 02, 2026 | 5.54 | 5.32 | 5.32 | 5.54 | 5.27 | 11,554 |
| October 01, 2026 | 5.88 | 5.43 | 5.43 | 5.88 | 5.43 | 8,990 |
| September 30, 2026 | 5.48 | 5.6 | 5.6 | 5.75 | 5.48 | 3,898 |
| September 29, 2026 | 5.5 | 5.6 | 5.6 | 6.17 | 5.43 | 9,043 |
| September 28, 2026 | 6 | 5.61 | 5.61 | 6.02 | 5.59 | 6,437 |
| September 25, 2026 | 5.8 | 5.69 | 5.69 | 6.5 | 5.58 | 20,626 |
| September 24, 2026 | 6.86 | 5.65 | 5.65 | 6.86 | 5.51 | 23,369 |
| September 23, 2026 | 6.46 | 6.63 | 6.63 | 6.94 | 6 | 40,015 |
| September 22, 2026 | 7 | 6.66 | 6.66 | 7 | 6.66 | 12,266 |
| September 21, 2026 | 7.45 | 7.01 | 7.01 | 7.53 | 6.94 | 7,219 |
| September 18, 2026 | 7.21 | 7.45 | 7.45 | 7.45 | 6.94 | 7,737 |
| September 17, 2026 | 6.59 | 7.21 | 7.21 | 7.7 | 6.59 | 20,246 |
| September 16, 2026 | 6.81 | 6.28 | 6.28 | 6.9 | 6.28 | 13,050 |
| September 15, 2026 | 6.06 | 6.68 | 6.68 | 6.93 | 6.04 | 9,647 |
| September 14, 2026 | 5.71 | 6.11 | 6.11 | 6.54 | 5.71 | 8,955 |
| September 11, 2026 | 5.64 | 5.81 | 5.81 | 6.18 | 5.64 | 24,612 |
| September 10, 2026 | 5.99 | 5.57 | 5.57 | 6.41 | 5.47 | 21,590 |
| September 09, 2026 | 6.42 | 6.23 | 6.23 | 6.44 | 6.08 | 3,894 |
| September 08, 2026 | 6.44 | 6.31 | 6.31 | 6.74 | 6.31 | 11,969 |
| September 04, 2026 | 6.06 | 6.81 | 6.81 | 8.08 | 5.93 | 327,552 |
| September 03, 2026 | 6.06 | 6.06 | 6.06 | 6.17 | 5.93 | 6,532 |
| September 02, 2026 | 5.96 | 6.18 | 6.18 | 6.18 | 5.81 | 3,575 |
| September 01, 2026 | 6.1 | 5.78 | 5.78 | 6.18 | 5.75 | 2,116 |
| August 31, 2026 | 5.57 | 5.82 | 5.82 | 5.94 | 5.57 | 666 |
| August 28, 2026 | 5.6 | 5.6 | 5.6 | 5.81 | 5.58 | 533 |
| August 27, 2026 | 5.55 | 5.57 | 5.57 | 5.81 | 5.55 | 4,068 |
| August 26, 2026 | 5.64 | 5.55 | 5.55 | 6.15 | 5.55 | 1,038 |
| August 25, 2026 | 5.98 | 5.81 | 5.81 | 6.17 | 5.55 | 4,265 |
| August 24, 2026 | 5.73 | 5.72 | 5.72 | 6.03 | 5.69 | 1,126 |
| August 21, 2026 | 5.53 | 6.06 | 6.06 | 6.06 | 5.53 | 1,803 |
| August 20, 2026 | 5.43 | 5.67 | 5.67 | 5.79 | 5.43 | 1,934 |
| August 19, 2026 | 5.75 | 5.47 | 5.47 | 5.84 | 5.47 | 2,488 |
| August 18, 2026 | 5.8 | 5.93 | 5.93 | 6.02 | 5.79 | 2,111 |
| August 17, 2026 | 5.55 | 6.02 | 6.02 | 6.04 | 5.55 | 4,327 |
| August 14, 2026 | 5.3 | 5.8 | 5.8 | 6.11 | 5.23 | 4,051 |
| August 13, 2026 | 5.66 | 5.55 | 5.55 | 5.66 | 5.43 | 552 |
| August 12, 2026 | 5.43 | 5.64 | 5.64 | 5.64 | 5.43 | 1,143 |
| August 11, 2026 | 5.48 | 5.43 | 5.43 | 5.65 | 5.43 | 6,474 |
| August 10, 2026 | 5.48 | 5.5 | 5.5 | 5.55 | 5.19 | 2,179 |
| August 07, 2026 | 5.68 | 5.49 | 5.49 | 5.68 | 5.47 | 745 |
| August 06, 2026 | 5.43 | 5.69 | 5.69 | 5.88 | 5.43 | 2,431 |
| August 05, 2026 | 5.39 | 5.43 | 5.43 | 5.62 | 5.39 | 2,447 |
| August 04, 2026 | 5.67 | 5.55 | 5.55 | 5.68 | 5.14 | 11,149 |
| August 03, 2026 | 5.55 | 5.54 | 5.54 | 5.68 | 5.21 | 1,652 |
| July 31, 2026 | 5.44 | 5.43 | 5.43 | 5.54 | 5.43 | 865 |
| July 30, 2026 | 5.55 | 5.43 | 5.43 | 5.55 | 5.43 | 763 |
| July 29, 2026 | 5.43 | 5.38 | 5.38 | 5.74 | 5.24 | 1,014 |
AD
