5 DAY PERFORMANCE
+107.53%
1 MONTH PERFORMANCE
-7.21%
3 MONTH PERFORMANCE
+2.12%
6 MONTH PERFORMANCE
-99.50%
YEAR-TO-DATE PERFORMANCE
+33.10%
1 YEAR PERFORMANCE
-99.50%
Impact BioMedical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.70 | $0.67 (-4.53%) | $0.70 | $0.59 | 23,381 | $7.71 M |
| 03/12/2025 | $1.32 | $0.66 (-49.68%) | $1.32 | $0.52 | 191,000 | $7.64 M |
| 03/11/2025 | $0.95 | $0.85 (-10.53%) | $1.04 | $0.75 | 60,800 | $9.78 M |
| 03/10/2025 | $0.96 | $0.86 (-10.74%) | $1.25 | $0.85 | 35,080 | $9.86 M |
| 03/07/2025 | $1.25 | $0.93 (-25.6%) | $1.34 | $0.83 | 42,419 | $11.61 M |
| 03/06/2025 | $1.15 | $1.21 (5.22%) | $1.25 | $1.15 | 6,103 | $13.92 M |
| 03/05/2025 | $1.49 | $1.18 (-20.81%) | $1.55 | $1.18 | 28,178 | $13.57 M |
| 03/04/2025 | $1.42 | $1.44 (1.41%) | $1.46 | $1.42 | 9,148 | $16.57 M |
| 03/03/2025 | $1.48 | $1.44 (-2.7%) | $1.50 | $1.35 | 13,402 | $16.57 M |
| 02/28/2025 | $1.54 | $1.58 (2.6%) | $1.66 | $1.45 | 13,837 | $18.18 M |
| 02/27/2025 | $1.80 | $1.54 (-14.44%) | $1.87 | $1.52 | 23,119 | $17.72 M |
| 02/26/2025 | $1.94 | $1.90 (-2.06%) | $1.94 | $1.33 | 37,900 | $21.86 M |
| 02/25/2025 | $2.11 | $1.85 (-12.32%) | $2.11 | $1.76 | 18,652 | $21.28 M |
| 02/24/2025 | $2.13 | $2.12 (-0.47%) | $2.20 | $1.89 | 13,328 | $24.39 M |
| 02/21/2025 | $2.13 | $2.12 (-0.47%) | $2.14 | $1.85 | 13,036 | $24.39 M |
| 02/20/2025 | $2.00 | $2.00 (0%) | $2.14 | $1.89 | 8,309 | $23.01 M |
| 02/19/2025 | $2.02 | $2.00 (-0.99%) | $2.02 | $1.88 | 4,600 | $23.01 M |
| 02/18/2025 | $2.03 | $2.02 (-0.49%) | $2.19 | $1.71 | 28,200 | $23.24 M |
| 02/14/2025 | $2.12 | $2.08 (-1.89%) | $2.15 | $2.05 | 8,620 | $23.93 M |
| 02/13/2025 | $2.11 | $2.15 (1.9%) | $2.19 | $1.98 | 26,502 | $24.73 M |
| 02/12/2025 | $2.15 | $2.24 (4.19%) | $2.29 | $1.89 | 33,448 | $25.77 M |
| 02/11/2025 | $1.92 | $1.90 (-1.04%) | $2.18 | $1.87 | 15,530 | $21.86 M |
| 02/10/2025 | $2.39 | $2.18 (-8.79%) | $2.39 | $2.04 | 24,401 | $25.08 M |
| 02/07/2025 | $1.90 | $2.28 (20%) | $2.28 | $1.90 | 31,218 | $26.23 M |
| 02/06/2025 | $2.00 | $1.89 (-5.5%) | $2.10 | $1.84 | 34,626 | $21.74 M |
| 02/05/2025 | $2.00 | $1.93 (-3.5%) | $2.12 | $1.77 | 46,501 | $22.20 M |
| 02/04/2025 | $1.70 | $1.97 (15.88%) | $1.98 | $1.69 | 26,000 | $22.66 M |
| 02/03/2025 | $2.12 | $1.53 (-27.83%) | $2.12 | $1.50 | 34,819 | $17.60 M |
| 01/31/2025 | $1.85 | $1.75 (-5.41%) | $2.15 | $1.67 | 20,100 | $20.13 M |
| 01/30/2025 | $2.11 | $1.85 (-12.32%) | $2.11 | $1.78 | 10,000 | $21.28 M |
| 01/29/2025 | $1.87 | $1.98 (5.88%) | $2.00 | $1.71 | 42,794 | $22.78 M |
| 01/28/2025 | $1.71 | $1.70 (-0.58%) | $1.77 | $1.68 | 10,505 | $19.56 M |
| 01/27/2025 | $2.18 | $1.79 (-17.89%) | $2.18 | $1.59 | 24,265 | $20.59 M |
| 01/24/2025 | $1.58 | $1.77 (12.03%) | $1.78 | $1.50 | 17,100 | $20.36 M |
| 01/23/2025 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.48 | 26,002 | $18.06 M |
| 01/22/2025 | $1.51 | $1.56 (3.31%) | $1.65 | $1.50 | 9,000 | $17.95 M |
| 01/21/2025 | $1.54 | $1.48 (-3.9%) | $1.71 | $1.45 | 19,938 | $17.03 M |
| 01/17/2025 | $1.69 | $1.56 (-7.69%) | $1.88 | $1.49 | 34,938 | $17.95 M |
| 01/16/2025 | $1.79 | $1.61 (-10.06%) | $1.85 | $1.61 | 5,600 | $18.52 M |
| 01/15/2025 | $1.50 | $1.63 (8.67%) | $1.67 | $1.50 | 13,607 | $18.75 M |
| 01/14/2025 | $1.77 | $1.66 (-6.21%) | $1.77 | $1.54 | 8,200 | $19.10 M |
| 01/13/2025 | $1.61 | $1.78 (10.56%) | $1.85 | $1.61 | 11,427 | $20.48 M |
| 01/10/2025 | $1.78 | $1.60 (-10.11%) | $1.85 | $1.60 | 6,748 | $18.41 M |
| 01/08/2025 | $2.02 | $1.80 (-10.89%) | $2.12 | $1.80 | 10,400 | $20.71 M |
| 01/07/2025 | $1.96 | $1.85 (-5.61%) | $2.15 | $1.80 | 33,343 | $21.28 M |
| 01/06/2025 | $2.10 | $1.93 (-8.1%) | $2.16 | $1.83 | 49,344 | $22.20 M |
| 01/03/2025 | $1.56 | $1.73 (10.9%) | $1.92 | $1.55 | 32,842 | $19.90 M |
| 01/02/2025 | $1.56 | $1.54 (-1.28%) | $1.68 | $1.50 | 18,623 | $17.72 M |
| 12/31/2024 | $1.65 | $1.45 (-12.12%) | $1.68 | $1.37 | 14,025 | $16.68 M |
| 12/30/2024 | $1.66 | $1.50 (-9.64%) | $1.66 | $1.36 | 18,280 | $17.26 M |
| 12/27/2024 | $1.53 | $1.44 (-5.88%) | $1.83 | $1.43 | 39,800 | $16.57 M |
| 12/26/2024 | $1.41 | $1.60 (13.48%) | $1.64 | $1.30 | 17,400 | $18.41 M |
| 12/24/2024 | $1.44 | $1.43 (-0.69%) | $1.52 | $1.35 | 12,200 | $16.45 M |
| 12/23/2024 | $1.48 | $1.44 (-2.7%) | $1.64 | $1.39 | 74,031 | $16.57 M |
| 12/20/2024 | $1.62 | $1.16 (-28.4%) | $1.62 | $1.16 | 66,240 | $13.34 M |
| 12/19/2024 | $1.47 | $1.67 (13.61%) | $1.70 | $1.47 | 51,000 | $19.21 M |
| 12/18/2024 | $2.19 | $1.47 (-32.88%) | $2.40 | $1.41 | 118,500 | $16.91 M |
| 12/17/2024 | $2.24 | $2.26 (0.89%) | $2.39 | $1.90 | 31,824 | $26.00 M |
| 12/16/2024 | $2.28 | $2.32 (1.75%) | $2.44 | $1.77 | 35,492 | $26.69 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.
