5 DAY PERFORMANCE
+34.04%
1 MONTH PERFORMANCE
+46.41%
3 MONTH PERFORMANCE
+15.85%
6 MONTH PERFORMANCE
+42.60%
YEAR-TO-DATE PERFORMANCE
+24.75%
1 YEAR PERFORMANCE
+5.19%
Impact BioMedical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.44 | $0.48 (9.51%) | $0.48 | $0.44 | 22.75 K | $51.75 M |
| 08/20/2026 | $0.43 | $0.45 (4.44%) | $0.46 | $0.43 | 24.41 K | $48.44 M |
| 08/19/2026 | $0.46 | $0.43 (-4.96%) | $0.46 | $0.43 | 31.40 K | $46.71 M |
| 08/18/2026 | $0.46 | $0.47 (2.29%) | $0.48 | $0.46 | 26.64 K | $50.68 M |
| 08/17/2026 | $0.44 | $0.48 (8.5%) | $0.48 | $0.44 | 54.61 K | $51.47 M |
| 08/14/2026 | $0.42 | $0.46 (9.36%) | $0.48 | $0.41 | 51.13 K | $49.52 M |
| 08/13/2026 | $0.45 | $0.44 (-1.83%) | $0.45 | $0.43 | 6.96 K | $47.44 M |
| 08/12/2026 | $0.43 | $0.45 (3.95%) | $0.45 | $0.43 | 14.42 K | $48.20 M |
| 08/11/2026 | $0.43 | $0.43 (-0.97%) | $0.45 | $0.43 | 81.70 K | $46.36 M |
| 08/10/2026 | $0.43 | $0.44 (0.23%) | $0.44 | $0.41 | 27.50 K | $46.96 M |
| 08/07/2026 | $0.45 | $0.44 (-3.31%) | $0.45 | $0.43 | 9.40 K | $46.91 M |
| 08/06/2026 | $0.43 | $0.45 (4.84%) | $0.47 | $0.43 | 30.68 K | $48.61 M |
| 08/05/2026 | $0.43 | $0.43 (0.75%) | $0.45 | $0.43 | 30.88 K | $46.36 M |
| 08/04/2026 | $0.45 | $0.44 (-2%) | $0.45 | $0.41 | 140.70 K | $47.44 M |
| 08/03/2026 | $0.44 | $0.44 (-0.23%) | $0.45 | $0.41 | 20.85 K | $47.32 M |
| 07/31/2026 | $0.43 | $0.43 (-0.19%) | $0.44 | $0.43 | 10.92 K | $46.35 M |
| 07/30/2026 | $0.44 | $0.43 (-2.27%) | $0.44 | $0.43 | 9.63 K | $46.35 M |
| 07/29/2026 | $0.43 | $0.43 (-0.81%) | $0.45 | $0.42 | 12.80 K | $45.97 M |
| 07/28/2026 | $0.43 | $0.43 (0%) | $0.46 | $0.43 | 14.37 K | $46.35 M |
| 07/27/2026 | $0.44 | $0.43 (-1.32%) | $0.44 | $0.43 | 14.13 K | $46.56 M |
| 07/24/2026 | $0.43 | $0.44 (2.33%) | $0.46 | $0.43 | 13.67 K | $47.43 M |
| 07/23/2026 | $0.46 | $0.43 (-6.86%) | $0.47 | $0.43 | 30.64 K | $46.38 M |
| 07/22/2026 | $0.46 | $0.43 (-5.43%) | $0.46 | $0.43 | 8.10 K | $46.38 M |
| 07/21/2026 | $0.42 | $0.44 (4.01%) | $0.45 | $0.42 | 21.32 K | $47.53 M |
| 07/20/2026 | $0.46 | $0.45 (-3.95%) | $0.48 | $0.45 | 12.14 K | $47.96 M |
| 07/17/2026 | $0.44 | $0.46 (3.17%) | $0.46 | $0.44 | 16.84 K | $49.15 M |
| 07/16/2026 | $0.45 | $0.46 (1.45%) | $0.47 | $0.40 | 81.60 K | $49.15 M |
| 07/15/2026 | $0.50 | $0.46 (-7.63%) | $0.50 | $0.45 | 16.25 K | $49.58 M |
| 07/14/2026 | $0.48 | $0.48 (1.05%) | $0.48 | $0.45 | 57.93 K | $51.74 M |
| 07/13/2026 | $0.43 | $0.46 (6.46%) | $0.49 | $0.43 | 37.64 K | $49.90 M |
| 07/10/2026 | $0.45 | $0.44 (-2.32%) | $0.46 | $0.44 | 26.82 K | $47.64 M |
| 07/09/2026 | $0.45 | $0.45 (0.56%) | $0.47 | $0.45 | 26.94 K | $48.77 M |
| 07/08/2026 | $0.45 | $0.45 (0.38%) | $0.47 | $0.45 | 35.05 K | $48.69 M |
| 07/07/2026 | $0.47 | $0.45 (-3.89%) | $0.47 | $0.45 | 33.80 K | $48.69 M |
| 07/06/2026 | $0.47 | $0.48 (1.49%) | $0.48 | $0.46 | 62.90 K | $51.41 M |
| 07/02/2026 | $0.53 | $0.47 (-10.27%) | $0.53 | $0.47 | 82.65 K | $50.87 M |
| 07/01/2026 | $0.50 | $0.48 (-2.62%) | $0.50 | $0.47 | 177.12 K | $52.17 M |
| 06/30/2026 | $0.48 | $0.46 (-4.17%) | $0.50 | $0.46 | 147.55 K | $49.58 M |
| 06/29/2026 | $0.50 | $0.50 (1.13%) | $0.52 | $0.48 | 21.09 K | $54.25 M |
| 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 | $55.41 M |
| 05/27/2026 | $0.51 | $0.49 (-3.8%) | $0.53 | $0.47 | 80.00 K | $52.88 M |
| 05/26/2026 | $0.51 | $0.51 (1.39%) | $0.53 | $0.51 | 33.69 K | $55.19 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.
