5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
-9.95%
3 MONTH PERFORMANCE
+41.38%
6 MONTH PERFORMANCE
+23.53%
YEAR-TO-DATE PERFORMANCE
+24.75%
1 YEAR PERFORMANCE
+14.71%
Impact BioMedical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.60 | $0.58 (-3.03%) | $0.62 | $0.58 | 65.46 K | $63.99 M |
| 05/12/2026 | $0.59 | $0.63 (5.88%) | $0.63 | $0.59 | 47.90 K | $67.37 M |
| 05/11/2026 | $0.63 | $0.63 (-0.27%) | $0.64 | $0.60 | 37.90 K | $67.37 M |
| 05/08/2026 | $0.63 | $0.63 (-0.21%) | $0.64 | $0.61 | 48.21 K | $67.80 M |
| 05/07/2026 | $0.61 | $0.63 (1.98%) | $0.64 | $0.60 | 53.21 K | $19.79 M |
| 05/06/2026 | $0.64 | $0.64 (-0.95%) | $0.65 | $0.63 | 56.32 K | $20.03 M |
| 05/05/2026 | $0.63 | $0.64 (2.06%) | $0.65 | $0.61 | 57.23 K | $20.29 M |
| 05/04/2026 | $0.60 | $0.64 (5.9%) | $0.66 | $0.60 | 79.00 K | $20.05 M |
| 05/01/2026 | $0.67 | $0.66 (-2.06%) | $0.68 | $0.65 | 63.19 K | $20.73 M |
| 04/30/2026 | $0.64 | $0.68 (6.08%) | $0.68 | $0.64 | 96.74 K | $21.45 M |
| 04/29/2026 | $0.65 | $0.66 (2.33%) | $0.66 | $0.63 | 69.86 K | $20.82 M |
| 04/28/2026 | $0.66 | $0.66 (0%) | $0.68 | $0.64 | 47.55 K | $20.82 M |
| 04/27/2026 | $0.64 | $0.66 (2.37%) | $0.66 | $0.63 | 35.39 K | $20.82 M |
| 04/24/2026 | $0.64 | $0.65 (1.97%) | $0.66 | $0.63 | 31.81 K | $20.59 M |
| 04/23/2026 | $0.65 | $0.66 (0.92%) | $0.66 | $0.63 | 48.96 K | $20.67 M |
| 04/22/2026 | $0.68 | $0.66 (-3.39%) | $0.68 | $0.65 | 30.56 K | $20.84 M |
| 04/21/2026 | $0.66 | $0.70 (6.33%) | $0.70 | $0.63 | 163.33 K | $22.01 M |
| 04/20/2026 | $0.68 | $0.68 (0.74%) | $0.71 | $0.61 | 289.57 K | $21.45 M |
| 04/17/2026 | $0.60 | $0.65 (7.5%) | $0.66 | $0.60 | 109.80 K | $20.35 M |
| 04/16/2026 | $0.64 | $0.66 (3.45%) | $0.66 | $0.64 | 112.69 K | $20.92 M |
| 04/15/2026 | $0.65 | $0.68 (4.13%) | $0.68 | $0.61 | 56.13 K | $21.32 M |
| 04/14/2026 | $0.69 | $0.66 (-3.4%) | $0.69 | $0.64 | 136.94 K | $20.90 M |
| 04/13/2026 | $0.65 | $0.70 (7.63%) | $0.70 | $0.64 | 161.54 K | $22.07 M |
| 04/10/2026 | $0.70 | $0.69 (-1.9%) | $0.70 | $0.66 | 69.10 K | $21.70 M |
| 04/09/2026 | $0.66 | $0.71 (8.13%) | $0.72 | $0.65 | 135.70 K | $22.40 M |
| 04/08/2026 | $0.61 | $0.71 (15.48%) | $0.71 | $0.61 | 322.00 K | $22.40 M |
| 04/07/2026 | $0.61 | $0.67 (10.63%) | $0.69 | $0.59 | 283.20 K | $21.12 M |
| 04/06/2026 | $0.58 | $0.64 (10.34%) | $0.64 | $0.57 | 196.10 K | $20.19 M |
| 04/02/2026 | $0.58 | $0.59 (1.93%) | $0.61 | $0.56 | 44.06 K | $18.63 M |
| 04/01/2026 | $0.59 | $0.61 (4.39%) | $0.61 | $0.58 | 109.54 K | $19.37 M |
| 03/31/2026 | $0.55 | $0.60 (9.09%) | $0.61 | $0.55 | 200.60 K | $18.93 M |
| 03/30/2026 | $0.57 | $0.59 (3.08%) | $0.59 | $0.54 | 52.72 K | $18.47 M |
| 03/27/2026 | $0.55 | $0.57 (3.87%) | $0.57 | $0.53 | 145.83 K | $18.14 M |
| 03/26/2026 | $0.56 | $0.56 (1.4%) | $0.60 | $0.54 | 133.78 K | $17.82 M |
| 03/25/2026 | $0.63 | $0.58 (-6.9%) | $0.63 | $0.56 | 188.63 K | $18.39 M |
| 03/24/2026 | $0.61 | $0.62 (1.26%) | $0.64 | $0.58 | 239.37 K | $19.56 M |
| 03/23/2026 | $0.59 | $0.65 (10.56%) | $0.69 | $0.58 | 1.16 M | $20.41 M |
| 03/20/2026 | $0.46 | $0.78 (70.49%) | $0.78 | $0.42 | 7.37 M | $24.61 M |
| 03/19/2026 | $0.44 | $0.46 (6.17%) | $0.48 | $0.42 | 188.44 K | $14.61 M |
| 03/18/2026 | $0.44 | $0.46 (4.09%) | $0.47 | $0.42 | 497.82 K | $14.36 M |
| 03/17/2026 | $0.44 | $0.44 (0.62%) | $0.47 | $0.44 | 237.01 K | $13.91 M |
| 03/16/2026 | $0.47 | $0.44 (-7.54%) | $0.48 | $0.44 | 264.00 K | $13.84 M |
| 03/13/2026 | $0.54 | $0.46 (-16.22%) | $0.54 | $0.43 | 517.40 K | $14.36 M |
| 03/12/2026 | $0.52 | $0.56 (7.71%) | $0.56 | $0.52 | 354.30 K | $17.67 M |
| 03/11/2026 | $0.56 | $0.55 (-1.79%) | $0.58 | $0.55 | 434.80 K | $17.35 M |
| 03/10/2026 | $0.57 | $0.61 (6.85%) | $0.61 | $0.57 | 469.11 K | $19.18 M |
| 03/09/2026 | $0.56 | $0.64 (14.09%) | $0.66 | $0.56 | 1.40 M | $20.16 M |
| 03/06/2026 | $0.56 | $0.67 (20.63%) | $0.67 | $0.54 | 7.33 M | $8.19 M |
| 03/05/2026 | $0.80 | $0.64 (-19.69%) | $0.83 | $0.57 | 205.77 M | $7.83 M |
| 03/04/2026 | $0.40 | $0.41 (3.32%) | $0.42 | $0.40 | 40.62 M | $5.04 M |
| 03/03/2026 | $0.45 | $0.41 (-8.28%) | $0.45 | $0.41 | 48.50 K | $5.00 M |
| 03/02/2026 | $0.45 | $0.40 (-10.34%) | $0.45 | $0.40 | 40.30 K | $4.88 M |
| 02/27/2026 | $0.44 | $0.44 (-1.07%) | $0.46 | $0.42 | 46.00 K | $5.30 M |
| 02/26/2026 | $0.42 | $0.44 (4.02%) | $0.44 | $0.42 | 25.46 K | $5.30 M |
| 02/25/2026 | $0.40 | $0.43 (7.5%) | $0.44 | $0.40 | 13.72 K | $5.24 M |
| 02/24/2026 | $0.46 | $0.44 (-4.56%) | $0.46 | $0.44 | 9.50 K | $5.36 M |
| 02/23/2026 | $0.47 | $0.44 (-5.6%) | $0.47 | $0.43 | 34.72 K | $5.38 M |
| 02/20/2026 | $0.38 | $0.44 (15.79%) | $0.48 | $0.38 | 125.10 K | $5.36 M |
| 02/19/2026 | $0.45 | $0.42 (-7.78%) | $0.45 | $0.41 | 25.20 K | $5.06 M |
| 02/18/2026 | $0.45 | $0.44 (-2.07%) | $0.45 | $0.44 | 12.49 K | $5.38 M |
| 02/17/2026 | $0.44 | $0.44 (-0.74%) | $0.47 | $0.37 | 93.08 K | $5.36 M |
| 02/13/2026 | $0.44 | $0.45 (0.59%) | $0.46 | $0.44 | 35.70 K | $5.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
