5 DAY PERFORMANCE
+17.12%
1 MONTH PERFORMANCE
+22.54%
3 MONTH PERFORMANCE
+9.60%
6 MONTH PERFORMANCE
+26.46%
YEAR-TO-DATE PERFORMANCE
+24.75%
1 YEAR PERFORMANCE
-16.22%
Impact BioMedical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.47 | $0.47 (-0.72%) | $0.49 | $0.46 | 27.35 K | $50.77 M |
| 06/25/2026 | $0.48 | $0.48 (-0.83%) | $0.52 | $0.44 | 87.12 K | $51.31 M |
| 06/24/2026 | $0.54 | $0.50 (-8.44%) | $0.55 | $0.49 | 184.60 K | $53.64 M |
| 06/23/2026 | $0.52 | $0.54 (3.2%) | $0.54 | $0.52 | 67.37 K | $57.98 M |
| 06/22/2026 | $0.54 | $0.53 (-1.84%) | $0.55 | $0.53 | 46.40 K | $57.35 M |
| 06/18/2026 | $0.54 | $0.50 (-7%) | $0.57 | $0.50 | 105.87 K | $54.13 M |
| 06/17/2026 | $0.53 | $0.58 (8.87%) | $0.58 | $0.53 | 44.40 K | $62.19 M |
| 06/16/2026 | $0.56 | $0.55 (-3.24%) | $0.56 | $0.53 | 21.83 K | $58.82 M |
| 06/15/2026 | $0.58 | $0.55 (-4.4%) | $0.58 | $0.55 | 69.24 K | $59.50 M |
| 06/12/2026 | $0.56 | $0.59 (4.2%) | $0.59 | $0.53 | 54.47 K | $63.05 M |
| 06/11/2026 | $0.56 | $0.56 (0%) | $0.59 | $0.54 | 60.23 K | $60.36 M |
| 06/10/2026 | $0.56 | $0.57 (1.61%) | $0.59 | $0.56 | 120.74 K | $61.33 M |
| 06/09/2026 | $0.53 | $0.58 (9.52%) | $0.62 | $0.53 | 288.60 K | $62.15 M |
| 06/08/2026 | $0.51 | $0.56 (9.75%) | $0.57 | $0.51 | 149.36 K | $60.33 M |
| 06/05/2026 | $0.55 | $0.57 (3.07%) | $0.57 | $0.55 | 76.72 K | $61.10 M |
| 06/04/2026 | $0.55 | $0.56 (2.62%) | $0.57 | $0.53 | 64.17 K | $60.83 M |
| 06/03/2026 | $0.51 | $0.54 (6.25%) | $0.56 | $0.51 | 53.31 K | $58.41 M |
| 06/02/2026 | $0.51 | $0.52 (2.26%) | $0.54 | $0.50 | 64.00 K | $56.15 M |
| 06/01/2026 | $0.51 | $0.55 (7.88%) | $0.55 | $0.51 | 61.90 K | $59.73 M |
| 05/29/2026 | $0.50 | $0.52 (4.29%) | $0.52 | $0.50 | 27.72 K | $56.05 M |
| 05/28/2026 | $0.49 | $0.51 (5.35%) | $0.52 | $0.49 | 34.16 K | $55.40 M |
| 05/27/2026 | $0.51 | $0.49 (-3.8%) | $0.53 | $0.47 | 80.00 K | $52.92 M |
| 05/26/2026 | $0.51 | $0.51 (1.39%) | $0.53 | $0.51 | 33.69 K | $55.19 M |
| 05/22/2026 | $0.52 | $0.54 (4%) | $0.56 | $0.52 | 30.40 K | $58.61 M |
| 05/21/2026 | $0.52 | $0.53 (2.49%) | $0.53 | $0.51 | 36.70 K | $57.33 M |
| 05/20/2026 | $0.54 | $0.54 (0.02%) | $0.60 | $0.53 | 29.06 K | $57.99 M |
| 05/19/2026 | $0.51 | $0.54 (5.55%) | $0.54 | $0.51 | 20.19 K | $58.02 M |
| 05/18/2026 | $0.54 | $0.54 (-0.74%) | $0.56 | $0.52 | 19.11 K | $58.02 M |
| 05/15/2026 | $0.57 | $0.54 (-4.98%) | $0.57 | $0.53 | 45.73 K | $57.95 M |
| 05/14/2026 | $0.57 | $0.55 (-3.51%) | $0.60 | $0.55 | 73.71 K | $59.28 M |
| 05/13/2026 | $0.60 | $0.58 (-3.03%) | $0.62 | $0.58 | 69.24 K | $62.71 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 | $67.59 M |
| 05/06/2026 | $0.64 | $0.64 (-0.95%) | $0.65 | $0.63 | 56.32 K | $68.44 M |
| 05/05/2026 | $0.63 | $0.64 (2.06%) | $0.65 | $0.61 | 57.23 K | $69.31 M |
| 05/04/2026 | $0.60 | $0.64 (5.9%) | $0.66 | $0.60 | 79.00 K | $68.49 M |
| 05/01/2026 | $0.67 | $0.66 (-2.06%) | $0.68 | $0.65 | 63.19 K | $70.82 M |
| 04/30/2026 | $0.64 | $0.68 (6.08%) | $0.68 | $0.64 | 96.74 K | $73.29 M |
| 04/29/2026 | $0.65 | $0.66 (2.33%) | $0.66 | $0.63 | 69.86 K | $71.14 M |
| 04/28/2026 | $0.66 | $0.66 (0%) | $0.68 | $0.64 | 47.55 K | $71.14 M |
| 04/27/2026 | $0.64 | $0.66 (2.37%) | $0.66 | $0.63 | 35.39 K | $71.14 M |
| 04/24/2026 | $0.64 | $0.65 (1.97%) | $0.66 | $0.63 | 31.81 K | $70.34 M |
| 04/23/2026 | $0.65 | $0.66 (0.92%) | $0.66 | $0.63 | 48.96 K | $70.60 M |
| 04/22/2026 | $0.68 | $0.66 (-3.39%) | $0.68 | $0.65 | 30.56 K | $71.18 M |
| 04/21/2026 | $0.66 | $0.70 (6.33%) | $0.70 | $0.63 | 163.33 K | $75.19 M |
| 04/20/2026 | $0.68 | $0.68 (0.74%) | $0.71 | $0.61 | 289.57 K | $73.29 M |
| 04/17/2026 | $0.60 | $0.65 (7.5%) | $0.66 | $0.60 | 109.80 K | $69.52 M |
| 04/16/2026 | $0.64 | $0.66 (3.45%) | $0.66 | $0.64 | 112.69 K | $71.47 M |
| 04/15/2026 | $0.65 | $0.68 (4.13%) | $0.68 | $0.61 | 56.13 K | $72.85 M |
| 04/14/2026 | $0.69 | $0.66 (-3.4%) | $0.69 | $0.64 | 136.94 K | $71.39 M |
| 04/13/2026 | $0.65 | $0.70 (7.63%) | $0.70 | $0.64 | 161.54 K | $75.41 M |
| 04/10/2026 | $0.70 | $0.69 (-1.9%) | $0.70 | $0.66 | 69.10 K | $74.13 M |
| 04/09/2026 | $0.66 | $0.71 (8.13%) | $0.72 | $0.65 | 135.70 K | $76.53 M |
| 04/08/2026 | $0.61 | $0.71 (15.48%) | $0.71 | $0.61 | 322.00 K | $76.53 M |
| 04/07/2026 | $0.61 | $0.67 (10.63%) | $0.69 | $0.59 | 283.20 K | $72.15 M |
| 04/06/2026 | $0.58 | $0.64 (10.34%) | $0.64 | $0.57 | 196.10 K | $68.98 M |
| 04/02/2026 | $0.58 | $0.59 (1.93%) | $0.61 | $0.56 | 44.06 K | $63.66 M |
| 04/01/2026 | $0.59 | $0.61 (4.39%) | $0.61 | $0.58 | 109.54 K | $66.16 M |
| 03/31/2026 | $0.55 | $0.60 (9.09%) | $0.61 | $0.55 | 200.60 K | $64.67 M |
| 03/30/2026 | $0.57 | $0.59 (3.08%) | $0.59 | $0.54 | 52.72 K | $63.10 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.
