Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 18, 2026	0.4373	0.4689	0.4218	0.4552	495,234	+0.01(+3.22%)
Mar 17, 2026	0.4383	0.4710	0.4353	0.4410	234,448	+0.00(+0.50%)
Mar 16, 2026	0.4746	0.4766	0.4364	0.4388	263,926	-0.02(-3.60%)
Mar 13, 2026	0.5433	0.5433	0.4300	0.4552	517,394	-0.10(-18.73%)
Mar 12, 2026	0.5200	0.5601	0.5200	0.5601	354,261	+0.01(+1.84%)
Mar 11, 2026	0.5600	0.5789	0.5468	0.5500	426,690	-0.06(-9.54%)
Mar 10, 2026	0.5690	0.6149	0.5690	0.6080	455,956	-0.03(-4.84%)
Mar 09, 2026	0.5600	0.6647	0.5600	0.6389	1,388,690	-0.03(-4.98%)
Mar 06, 2026	0.5574	0.6724	0.5443	0.6724	7,328,593	+0.03(+4.65%)
Mar 05, 2026	0.8000	0.8300	0.5650	0.6425	204,989,584	+0.23(+55.46%)
Mar 04, 2026	0.4000	0.4169	0.4000	0.4133	33,968,164	+0.00(+0.80%)
Mar 03, 2026	0.4470	0.4470	0.4054	0.4100	48,503	+0.01(+2.30%)
Mar 02, 2026	0.4470	0.4470	0.4008	0.4008	39,090	-0.03(-7.93%)
Feb 27, 2026	0.4400	0.4639	0.4181	0.4353	45,993	+0.00(+0.07%)
Feb 26, 2026	0.4182	0.4420	0.4182	0.4350	25,360	+0.01(+1.16%)
Feb 25, 2026	0.4000	0.4400	0.4000	0.4300	13,114	-0.01(-2.27%)
Feb 24, 2026	0.4600	0.4610	0.4394	0.4400	8,151	-0.00(-0.41%)
Feb 23, 2026	0.4680	0.4680	0.4256	0.4418	34,578	+0.00(+0.41%)
Feb 20, 2026	0.3800	0.4800	0.3800	0.4400	125,084	+0.03(+6.02%)
Feb 19, 2026	0.4500	0.4500	0.4129	0.4150	25,163	-0.03(-5.98%)
Feb 18, 2026	0.4507	0.4523	0.4400	0.4414	12,329	+0.00(+0.32%)
Feb 17, 2026	0.4433	0.4713	0.3700	0.4400	92,756	-0.01(-1.26%)
Feb 13, 2026	0.4430	0.4583	0.4404	0.4456	35,668	-0.00(-0.98%)
Feb 12, 2026	0.4630	0.4784	0.4479	0.4500	26,547	-0.03(-6.25%)
Feb 11, 2026	0.4950	0.4950	0.4570	0.4800	45,831	+0.02(+5.12%)
Feb 10, 2026	0.4650	0.4708	0.4415	0.4566	28,021	+0.01(+1.26%)
Feb 09, 2026	0.4741	0.4906	0.4500	0.4509	48,255	-0.02(-4.41%)
Feb 06, 2026	0.4601	0.5005	0.4590	0.4717	49,987	-0.01(-2.98%)
Feb 05, 2026	0.4400	0.4992	0.4400	0.4862	54,650	-0.00(-0.78%)
Feb 04, 2026	0.4924	0.5170	0.4782	0.4900	64,448	-0.02(-3.01%)
Feb 03, 2026	0.5200	0.5200	0.4841	0.5052	50,416	-0.01(-2.09%)
Feb 02, 2026	0.5000	0.5180	0.4600	0.5160	154,949	+0.03(+5.31%)
Jan 30, 2026	0.4642	0.4975	0.4500	0.4900	82,733	+0.01(+2.94%)
Jan 29, 2026	0.4562	0.4762	0.4521	0.4760	139,101	+0.02(+3.28%)
Jan 28, 2026	0.4520	0.4694	0.4520	0.4609	22,205	-0.00(-0.63%)
Jan 27, 2026	0.4634	0.4638	0.4550	0.4638	14,014	+0.00(+0.61%)
Jan 26, 2026	0.4400	0.4775	0.4400	0.4610	22,659	-0.01(-2.29%)
Jan 23, 2026	0.4666	0.4790	0.4666	0.4718	18,854	-0.01(-1.50%)
Jan 22, 2026	0.4976	0.4976	0.4708	0.4790	43,872	-0.02(-4.20%)
Jan 21, 2026	0.4560	0.5079	0.4412	0.5000	72,622	+0.04(+8.98%)
Jan 20, 2026	0.4660	0.4661	0.4482	0.4588	35,219	+0.01(+1.62%)
Jan 16, 2026	0.4600	0.4814	0.4501	0.4515	39,928	-0.02(-4.93%)
Jan 15, 2026	0.4700	0.4901	0.4680	0.4749	32,626	-0.01(-1.88%)
Jan 14, 2026	0.5020	0.5020	0.4667	0.4840	36,675	+0.00(+0.25%)
Jan 13, 2026	0.4700	0.4853	0.4601	0.4828	28,037	-0.00(-0.54%)
Jan 12, 2026	0.4701	0.4978	0.4701	0.4854	56,549	-0.02(-3.88%)
Jan 09, 2026	0.5031	0.5059	0.4851	0.5050	55,195	-0.00(-0.20%)
Jan 08, 2026	0.5060	0.5080	0.4900	0.5060	22,081	+0.00(+0.80%)
Jan 07, 2026	0.5160	0.5284	0.5000	0.5020	24,367	-0.03(-5.28%)
Jan 06, 2026	0.5070	0.5300	0.4893	0.5300	85,825	+0.01(+1.77%)
Jan 05, 2026	0.5380	0.5380	0.4888	0.5208	58,542	+0.00(+0.44%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Impact BioMedical, Inc. Common Stock (NY:IBO)

Historical Prices

Popular Pages