• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.6425 +0.2325 (+56.71%)
    Official Closing Price Updated: 4:10 PM EST, Mar 5, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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.
    © 2025 FinancialContent. All rights reserved.