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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.59	0.65	0.65	0.65	0.59	259,617
September 09, 2025	0.61	0.64	0.64	0.66	0.58	422,034
September 08, 2025	0.59	0.61	0.61	0.62	0.58	171,145
September 05, 2025	0.6	0.61	0.61	0.62	0.59	69,363
September 04, 2025	0.63	0.58	0.58	0.64	0.58	213,633
September 03, 2025	0.59	0.65	0.65	0.67	0.58	724,371
September 02, 2025	0.56	0.6	0.6	0.6	0.56	103,443
August 29, 2025	0.58	0.58	0.58	0.61	0.57	199,771
August 28, 2025	0.58	0.59	0.59	0.6	0.57	153,418
August 27, 2025	0.57	0.58	0.58	0.71	0.57	1.94M
August 26, 2025	0.56	0.57	0.57	0.58	0.56	191,469
August 25, 2025	0.59	0.58	0.58	0.6	0.58	131,532
August 22, 2025	0.58	0.6	0.6	0.6	0.57	125,848
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

Impact BioMedical Inc. (IBO) AMEX