5 DAY PERFORMANCE
-88.16%
1 MONTH PERFORMANCE
-89.89%
3 MONTH PERFORMANCE
-88.97%
6 MONTH PERFORMANCE
-92.97%
YEAR-TO-DATE PERFORMANCE
-90.11%
1 YEAR PERFORMANCE
-92.02%
Impact BioMedical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.32 | $4.11 (-4.86%) | $4.41 | $4.06 | 17.60 K | $35.11 M |
| 10/07/2026 | $4.57 | $4.48 (-1.97%) | $4.59 | $4.36 | 10.74 K | $38.28 M |
| 10/06/2026 | $5.00 | $4.68 (-6.4%) | $5.05 | $4.43 | 21.20 K | $39.98 M |
| 10/05/2026 | $5.16 | $4.84 (-6.2%) | $5.42 | $4.84 | 17.34 K | $41.35 M |
| 10/02/2026 | $5.54 | $5.32 (-3.97%) | $5.54 | $5.27 | 11.60 K | $45.45 M |
| 10/01/2026 | $5.88 | $5.43 (-7.65%) | $5.88 | $5.43 | 9.00 K | $46.39 M |
| 09/30/2026 | $5.48 | $5.60 (2.19%) | $5.75 | $5.48 | 3.93 K | $47.84 M |
| 09/29/2026 | $5.50 | $5.60 (1.82%) | $6.17 | $5.43 | 9.04 K | $47.84 M |
| 09/28/2026 | $5.69 | $5.61 (-1.41%) | $6.02 | $5.59 | 9.30 K | $47.93 M |
| 09/25/2026 | $5.80 | $5.69 (-1.9%) | $6.50 | $5.58 | 20.65 K | $48.61 M |
| 09/24/2026 | $6.86 | $5.65 (-17.64%) | $6.86 | $5.51 | 23.40 K | $48.27 M |
| 09/23/2026 | $6.46 | $6.63 (2.63%) | $7.11 | $5.62 | 40.52 K | $56.64 M |
| 09/22/2026 | $7.00 | $6.66 (-4.86%) | $7.00 | $6.66 | 12.27 K | $56.90 M |
| 09/21/2026 | $7.45 | $7.01 (-5.91%) | $7.53 | $6.94 | 7.22 K | $59.89 M |
| 09/18/2026 | $7.21 | $7.45 (3.33%) | $7.45 | $6.94 | 7.74 K | $63.65 M |
| 09/17/2026 | $6.59 | $7.21 (9.41%) | $7.70 | $6.59 | 20.25 K | $61.60 M |
| 09/16/2026 | $6.81 | $6.28 (-7.78%) | $6.90 | $6.28 | 13.05 K | $53.65 M |
| 09/15/2026 | $6.06 | $6.68 (10.23%) | $6.93 | $6.04 | 9.65 K | $57.07 M |
| 09/14/2026 | $5.71 | $6.11 (7.01%) | $6.54 | $5.71 | 8.96 K | $52.20 M |
| 09/11/2026 | $5.64 | $5.81 (3.01%) | $6.18 | $5.64 | 24.61 K | $49.64 M |
| 09/10/2026 | $5.99 | $5.57 (-7.01%) | $6.41 | $5.47 | 21.59 K | $47.59 M |
| 09/09/2026 | $6.42 | $6.23 (-2.96%) | $6.44 | $6.08 | 3.89 K | $53.23 M |
| 09/08/2026 | $6.44 | $6.31 (-2.02%) | $6.74 | $6.31 | 11.97 K | $53.91 M |
| 09/04/2026 | $6.06 | $6.81 (12.38%) | $8.08 | $5.93 | 327.55 K | $58.18 M |
| 09/03/2026 | $6.06 | $6.06 (0%) | $6.17 | $5.93 | 6.53 K | $51.77 M |
| 09/02/2026 | $5.96 | $6.18 (3.69%) | $6.18 | $5.81 | 3.58 K | $52.80 M |
| 09/01/2026 | $6.10 | $5.78 (-5.25%) | $6.18 | $5.75 | 2.12 K | $49.38 M |
| 08/31/2026 | $5.57 | $5.82 (4.49%) | $5.94 | $5.57 | 666 | $49.72 M |
| 08/28/2026 | $5.60 | $5.60 (0%) | $5.81 | $5.58 | 533 | $47.84 M |
| 08/27/2026 | $5.55 | $5.57 (0.36%) | $5.81 | $5.55 | 4.07 K | $47.59 M |
| 08/26/2026 | $5.64 | $5.55 (-1.6%) | $6.15 | $5.55 | 1.04 K | $47.42 M |
| 08/25/2026 | $5.98 | $5.81 (-2.84%) | $6.17 | $5.55 | 4.27 K | $49.64 M |
| 08/24/2026 | $5.73 | $5.72 (-0.17%) | $6.03 | $5.69 | 1.13 K | $48.87 M |
| 08/21/2026 | $5.53 | $6.06 (9.58%) | $6.06 | $5.53 | 1.80 K | $51.77 M |
| 08/20/2026 | $5.43 | $5.67 (4.42%) | $5.79 | $5.43 | 1.93 K | $48.44 M |
| 08/19/2026 | $5.75 | $5.47 (-4.87%) | $5.84 | $5.47 | 2.49 K | $46.73 M |
| 08/18/2026 | $5.80 | $5.93 (2.24%) | $6.02 | $5.79 | 2.11 K | $50.66 M |
| 08/17/2026 | $5.55 | $6.02 (8.47%) | $6.04 | $5.55 | 4.33 K | $51.43 M |
| 08/14/2026 | $5.30 | $5.80 (9.43%) | $6.11 | $5.23 | 4.05 K | $49.55 M |
| 08/13/2026 | $5.66 | $5.55 (-1.94%) | $5.66 | $5.43 | 552 | $47.42 M |
| 08/12/2026 | $5.43 | $5.64 (3.87%) | $5.64 | $5.43 | 1.14 K | $48.19 M |
| 08/11/2026 | $5.48 | $5.43 (-0.91%) | $5.65 | $5.43 | 6.47 K | $46.39 M |
| 08/10/2026 | $5.48 | $5.50 (0.36%) | $5.55 | $5.19 | 2.18 K | $46.99 M |
| 08/07/2026 | $5.68 | $5.49 (-3.35%) | $5.68 | $5.47 | 745 | $46.90 M |
| 08/06/2026 | $5.43 | $5.69 (4.79%) | $5.88 | $5.43 | 2.43 K | $48.61 M |
| 08/05/2026 | $5.39 | $5.43 (0.74%) | $5.62 | $5.39 | 2.45 K | $46.39 M |
| 08/04/2026 | $5.67 | $5.55 (-2.12%) | $5.68 | $5.14 | 11.15 K | $47.42 M |
| 08/03/2026 | $5.55 | $5.54 (-0.18%) | $5.68 | $5.21 | 1.65 K | $47.33 M |
| 07/31/2026 | $5.44 | $5.43 (-0.18%) | $5.54 | $5.43 | 865 | $46.39 M |
| 07/30/2026 | $5.55 | $5.43 (-2.16%) | $5.55 | $5.43 | 763 | $46.39 M |
| 07/29/2026 | $5.43 | $5.38 (-0.92%) | $5.74 | $5.24 | 1.01 K | $45.96 M |
| 07/28/2026 | $5.43 | $5.43 (0%) | $5.87 | $5.43 | 1.14 K | $46.39 M |
| 07/27/2026 | $5.53 | $5.45 (-1.45%) | $5.55 | $5.36 | 1.12 K | $46.56 M |
| 07/24/2026 | $5.43 | $5.55 (2.21%) | $5.74 | $5.43 | 1.08 K | $47.42 M |
| 07/23/2026 | $5.83 | $5.43 (-6.86%) | $5.93 | $5.43 | 2.43 K | $46.39 M |
| 07/22/2026 | $5.74 | $5.43 (-5.4%) | $5.80 | $5.43 | 642 | $46.39 M |
| 07/21/2026 | $5.35 | $5.57 (4.11%) | $5.72 | $5.35 | 1.69 K | $47.59 M |
| 07/20/2026 | $5.85 | $5.62 (-3.93%) | $6.02 | $5.62 | 962 | $48.02 M |
| 07/17/2026 | $5.58 | $5.75 (3.05%) | $5.75 | $5.55 | 1.33 K | $49.13 M |
| 07/16/2026 | $5.67 | $5.75 (1.41%) | $5.89 | $5.05 | 6.47 K | $49.13 M |
| 07/15/2026 | $6.28 | $5.81 (-7.48%) | $6.28 | $5.70 | 1.29 K | $49.64 M |
| 07/14/2026 | $5.99 | $6.06 (1.17%) | $6.06 | $5.62 | 4.59 K | $51.77 M |
| 07/13/2026 | $5.49 | $5.84 (6.38%) | $6.19 | $5.49 | 2.98 K | $49.90 M |
| 07/10/2026 | $5.71 | $5.58 (-2.28%) | $5.80 | $5.55 | 2.13 K | $47.67 M |
| 07/09/2026 | $5.68 | $5.71 (0.53%) | $5.97 | $5.68 | 2.14 K | $48.78 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.
