Indicators

Markets:

News

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

0.5601 +0.0101 (+1.84%)

Official Closing Price Updated: 8:00 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	457,282	-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	33,968,240	+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.