5 DAY PERFORMANCE
+3.77%
1 MONTH PERFORMANCE
-13.04%
3 MONTH PERFORMANCE
-23.50%
6 MONTH PERFORMANCE
-7.07%
YEAR-TO-DATE PERFORMANCE
-68.08%
1 YEAR PERFORMANCE
-79.70%
Impact BioMedical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.44 | $0.47 (6.82%) | $0.47 | $0.43 | 63.01 K | $5.73 M |
| 12/03/2025 | $0.44 | $0.44 (-0.7%) | $0.45 | $0.43 | 77.63 K | $5.33 M |
| 12/02/2025 | $0.46 | $0.44 (-4.32%) | $0.46 | $0.43 | 30.43 K | $5.37 M |
| 12/01/2025 | $0.45 | $0.46 (2.33%) | $0.49 | $0.43 | 278.44 K | $5.61 M |
| 11/28/2025 | $0.42 | $0.45 (6.17%) | $0.45 | $0.42 | 28.92 K | $5.43 M |
| 11/26/2025 | $0.43 | $0.43 (1.18%) | $0.46 | $0.43 | 81.20 K | $5.24 M |
| 11/25/2025 | $0.43 | $0.44 (1.63%) | $0.44 | $0.43 | 70.60 K | $5.33 M |
| 11/24/2025 | $0.45 | $0.43 (-4.87%) | $0.46 | $0.43 | 90.75 K | $5.24 M |
| 11/21/2025 | $0.45 | $0.46 (1.11%) | $0.46 | $0.45 | 14.81 K | $5.54 M |
| 11/20/2025 | $0.43 | $0.45 (4.65%) | $0.46 | $0.43 | 57.13 K | $5.48 M |
| 11/19/2025 | $0.42 | $0.44 (3.46%) | $0.45 | $0.42 | 129.28 K | $5.35 M |
| 11/18/2025 | $0.45 | $0.44 (-1.98%) | $0.48 | $0.42 | 68.64 K | $5.37 M |
| 11/17/2025 | $0.50 | $0.45 (-10.02%) | $0.50 | $0.45 | 64.21 K | $5.47 M |
| 11/14/2025 | $0.50 | $0.48 (-4.88%) | $0.51 | $0.48 | 213.50 K | $5.85 M |
| 11/13/2025 | $0.53 | $0.51 (-3.77%) | $0.54 | $0.51 | 66.62 K | $6.21 M |
| 11/12/2025 | $0.54 | $0.52 (-3.09%) | $0.55 | $0.52 | 57.61 K | $6.35 M |
| 11/11/2025 | $0.58 | $0.55 (-3.67%) | $0.58 | $0.54 | 98.55 K | $6.75 M |
| 11/10/2025 | $0.53 | $0.56 (5.9%) | $0.58 | $0.52 | 162.74 K | $6.82 M |
| 11/07/2025 | $0.54 | $0.55 (1.94%) | $0.55 | $0.54 | 59.69 K | $6.71 M |
| 11/06/2025 | $0.52 | $0.53 (2.65%) | $0.58 | $0.52 | 119.97 K | $6.51 M |
| 11/05/2025 | $0.53 | $0.53 (0.42%) | $0.54 | $0.51 | 176.90 K | $6.49 M |
| 11/04/2025 | $0.51 | $0.53 (4.47%) | $0.55 | $0.51 | 60.68 K | $6.49 M |
| 11/03/2025 | $0.54 | $0.53 (-0.47%) | $0.57 | $0.51 | 203.20 K | $6.49 M |
| 10/31/2025 | $0.56 | $0.54 (-3.83%) | $0.56 | $0.53 | 183.80 K | $6.52 M |
| 10/30/2025 | $0.56 | $0.53 (-5.4%) | $0.57 | $0.51 | 237.73 K | $6.41 M |
| 10/29/2025 | $0.58 | $0.57 (-1.15%) | $0.59 | $0.57 | 115.80 K | $6.94 M |
| 10/28/2025 | $0.58 | $0.58 (-0.64%) | $0.59 | $0.58 | 57.20 K | $7.02 M |
| 10/27/2025 | $0.59 | $0.58 (-1.47%) | $0.59 | $0.58 | 42.21 K | $7.10 M |
| 10/24/2025 | $0.60 | $0.59 (-2.76%) | $0.60 | $0.58 | 39.00 K | $7.16 M |
| 10/23/2025 | $0.58 | $0.58 (0.69%) | $0.59 | $0.58 | 61.32 K | $7.12 M |
| 10/22/2025 | $0.58 | $0.58 (0.28%) | $0.59 | $0.58 | 94.41 K | $7.09 M |
| 10/21/2025 | $0.60 | $0.58 (-1.75%) | $0.60 | $0.58 | 121.40 K | $7.12 M |
| 10/20/2025 | $0.60 | $0.59 (-1.65%) | $0.60 | $0.57 | 112.30 K | $7.19 M |
| 10/17/2025 | $0.59 | $0.60 (1.03%) | $0.61 | $0.59 | 57.01 K | $7.26 M |
| 10/16/2025 | $0.60 | $0.60 (0.25%) | $0.61 | $0.59 | 72.53 K | $7.33 M |
| 10/15/2025 | $0.61 | $0.60 (-0.64%) | $0.61 | $0.60 | 67.12 K | $7.35 M |
| 10/14/2025 | $0.60 | $0.61 (3.03%) | $0.62 | $0.58 | 98.90 K | $7.47 M |
| 10/13/2025 | $0.63 | $0.61 (-3.17%) | $0.63 | $0.60 | 94.62 K | $7.43 M |
| 10/10/2025 | $0.61 | $0.62 (0.8%) | $0.63 | $0.61 | 190.83 K | $7.50 M |
| 10/09/2025 | $0.63 | $0.62 (-0.76%) | $0.64 | $0.62 | 192.10 K | $7.61 M |
| 10/08/2025 | $0.64 | $0.62 (-2.92%) | $0.64 | $0.61 | 159.81 K | $7.52 M |
| 10/07/2025 | $0.62 | $0.62 (-0.58%) | $0.64 | $0.61 | 165.50 K | $7.53 M |
| 10/06/2025 | $0.65 | $0.64 (-2.05%) | $0.65 | $0.63 | 145.23 K | $7.76 M |
| 10/03/2025 | $0.63 | $0.64 (0.47%) | $0.64 | $0.63 | 109.27 K | $7.75 M |
| 10/02/2025 | $0.64 | $0.64 (0.66%) | $0.65 | $0.63 | 125.00 K | $7.85 M |
| 10/01/2025 | $0.65 | $0.64 (-0.33%) | $0.66 | $0.63 | 98.60 K | $7.84 M |
| 09/30/2025 | $0.63 | $0.66 (5.02%) | $0.66 | $0.63 | 50.50 K | $8.10 M |
| 09/29/2025 | $0.69 | $0.66 (-4.68%) | $0.69 | $0.64 | 74.63 K | $8.01 M |
| 09/26/2025 | $0.63 | $0.66 (4.41%) | $0.66 | $0.63 | 143.85 K | $8.02 M |
| 09/25/2025 | $0.64 | $0.65 (0.76%) | $0.66 | $0.63 | 114.12 K | $7.89 M |
| 09/24/2025 | $0.65 | $0.67 (2.33%) | $0.67 | $0.65 | 85.50 K | $8.13 M |
| 09/23/2025 | $0.65 | $0.66 (0.96%) | $0.68 | $0.65 | 153.45 K | $8.05 M |
| 09/22/2025 | $0.67 | $0.67 (-0.74%) | $0.67 | $0.66 | 182.60 K | $8.16 M |
| 09/19/2025 | $0.65 | $0.68 (4.29%) | $0.68 | $0.64 | 324.54 K | $8.26 M |
| 09/18/2025 | $0.65 | $0.66 (1.28%) | $0.68 | $0.65 | 217.00 K | $8.02 M |
| 09/17/2025 | $0.67 | $0.63 (-5.77%) | $0.71 | $0.63 | 160.30 K | $7.70 M |
| 09/16/2025 | $0.68 | $0.68 (0.03%) | $0.70 | $0.64 | 162.42 K | $8.31 M |
| 09/15/2025 | $0.71 | $0.68 (-4.23%) | $0.71 | $0.66 | 316.81 K | $8.29 M |
| 09/12/2025 | $0.64 | $0.71 (10.65%) | $0.73 | $0.64 | 504.91 K | $8.65 M |
| 09/11/2025 | $0.63 | $0.66 (3.69%) | $0.67 | $0.61 | 324.91 K | $7.99 M |
| 09/10/2025 | $0.59 | $0.65 (9.66%) | $0.65 | $0.59 | 259.62 K | $7.88 M |
| 09/09/2025 | $0.61 | $0.64 (5.52%) | $0.66 | $0.58 | 422.03 K | $7.85 M |
| 09/08/2025 | $0.59 | $0.61 (3.59%) | $0.62 | $0.58 | 171.15 K | $7.46 M |
| 09/05/2025 | $0.60 | $0.61 (0.83%) | $0.62 | $0.59 | 73.20 K | $7.37 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.
