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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.38	0.44	0.44	0.48	0.38	125,100
February 19, 2026	0.45	0.42	0.42	0.45	0.41	24,811
February 18, 2026	0.45	0.44	0.44	0.45	0.44	12,487
February 17, 2026	0.44	0.44	0.44	0.47	0.37	93,079
February 13, 2026	0.44	0.45	0.45	0.46	0.44	35,700
February 12, 2026	0.46	0.45	0.45	0.48	0.45	26,577
February 11, 2026	0.5	0.48	0.48	0.5	0.46	33,899
February 10, 2026	0.47	0.46	0.46	0.47	0.44	28,071
February 09, 2026	0.47	0.45	0.45	0.49	0.45	48,300
February 06, 2026	0.46	0.47	0.47	0.5	0.46	49,987
February 05, 2026	0.44	0.49	0.49	0.5	0.44	54,730
February 04, 2026	0.49	0.49	0.49	0.52	0.48	64,148
February 03, 2026	0.52	0.51	0.51	0.52	0.48	52,019
February 02, 2026	0.5	0.52	0.52	0.52	0.46	154,966
January 30, 2026	0.46	0.49	0.49	0.5	0.45	82,733
January 29, 2026	0.46	0.48	0.48	0.48	0.45	140,641
January 28, 2026	0.45	0.46	0.46	0.47	0.45	22,205
January 27, 2026	0.46	0.46	0.46	0.46	0.46	14,014
January 26, 2026	0.44	0.46	0.46	0.48	0.44	22,700
January 23, 2026	0.47	0.47	0.47	0.48	0.47	18,115
January 22, 2026	0.5	0.48	0.48	0.5	0.47	43,904
January 21, 2026	0.46	0.5	0.5	0.51	0.44	72,714
January 20, 2026	0.47	0.46	0.46	0.47	0.45	34,683
January 16, 2026	0.46	0.45	0.45	0.48	0.45	39,928
January 15, 2026	0.47	0.47	0.47	0.49	0.47	32,663
January 14, 2026	0.5	0.48	0.48	0.5	0.47	36,700
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

Impact BioMedical Inc. (IBO) AMEX