5 DAY PERFORMANCE
-36.73%
1 MONTH PERFORMANCE
-45.21%
3 MONTH PERFORMANCE
-38.63%
6 MONTH PERFORMANCE
-99.63%
YEAR-TO-DATE PERFORMANCE
-99.63%
1 YEAR PERFORMANCE
-99.63%
Impact BioMedical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.62 | $1.16 (-28.4%) | $1.62 | $1.16 | 65,084 | $13.34 M |
| 12/19/2024 | $1.47 | $1.67 (13.61%) | $1.70 | $1.47 | 50,958 | $19.21 M |
| 12/18/2024 | $2.19 | $1.47 (-32.88%) | $2.40 | $1.41 | 118,460 | $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 |
| 12/13/2024 | $2.26 | $1.89 (-16.37%) | $2.33 | $1.89 | 16,586 | $21.74 M |
| 12/12/2024 | $2.16 | $2.15 (-0.46%) | $2.45 | $2.13 | 12,511 | $24.73 M |
| 12/11/2024 | $2.34 | $2.12 (-9.4%) | $2.45 | $2.08 | 17,763 | $24.39 M |
| 12/10/2024 | $2.19 | $2.37 (8.22%) | $2.44 | $1.89 | 26,812 | $27.26 M |
| 12/09/2024 | $2.08 | $2.18 (4.81%) | $2.18 | $1.58 | 34,453 | $25.08 M |
| 12/06/2024 | $2.16 | $2.14 (-0.93%) | $2.38 | $2.08 | 24,179 | $24.62 M |
| 12/05/2024 | $2.35 | $2.28 (-2.98%) | $2.39 | $2.15 | 13,031 | $26.23 M |
| 12/04/2024 | $2.16 | $2.39 (10.65%) | $2.69 | $2.16 | 22,934 | $28.82 M |
| 12/03/2024 | $2.45 | $2.30 (-6.12%) | $2.64 | $2.10 | 51,536 | $27.74 M |
| 12/02/2024 | $2.89 | $2.53 (-12.46%) | $2.94 | $2.30 | 77,774 | $30.51 M |
| 11/29/2024 | $2.83 | $2.92 (3.18%) | $2.95 | $2.66 | 12,145 | $33.59 M |
| 11/27/2024 | $2.75 | $2.75 (0%) | $2.75 | $2.60 | 6,232 | $31.64 M |
| 11/26/2024 | $2.66 | $2.73 (2.63%) | $2.83 | $2.50 | 26,844 | $31.41 M |
| 11/25/2024 | $2.53 | $2.70 (6.68%) | $2.88 | $2.10 | 29,348 | $31.05 M |
| 11/22/2024 | $2.45 | $2.61 (6.53%) | $2.88 | $2.01 | 29,738 | $30.03 M |
| 11/21/2024 | $2.83 | $2.62 (-7.42%) | $2.83 | $2.39 | 28,499 | $30.14 M |
| 11/20/2024 | $2.52 | $2.65 (5.16%) | $2.86 | $2.40 | 53,756 | $30.49 M |
| 11/19/2024 | $2.64 | $2.51 (-4.92%) | $3.06 | $2.29 | 100,653 | $28.88 M |
| 11/18/2024 | $3.15 | $3.04 (-3.48%) | $3.25 | $2.91 | 214,367 | $34.98 M |
| 11/15/2024 | $2.54 | $2.99 (17.71%) | $2.99 | $2.53 | 79,055 | $34.38 M |
| 11/14/2024 | $2.80 | $2.51 (-10.36%) | $2.85 | $2.49 | 18,300 | $28.86 M |
| 11/13/2024 | $2.65 | $2.81 (6.04%) | $2.85 | $2.55 | 29,534 | $32.31 M |
| 11/12/2024 | $2.55 | $2.84 (11.18%) | $3.09 | $2.50 | 33,000 | $32.65 M |
| 11/11/2024 | $3.20 | $2.63 (-17.81%) | $3.20 | $2.50 | 81,735 | $30.24 M |
| 11/08/2024 | $2.72 | $2.90 (6.62%) | $3.14 | $2.67 | 119,156 | $33.34 M |
| 11/07/2024 | $2.54 | $2.79 (9.81%) | $2.82 | $2.54 | 46,412 | $32.07 M |
| 11/06/2024 | $2.95 | $2.60 (-11.9%) | $2.95 | $2.40 | 85,555 | $29.88 M |
| 11/05/2024 | $2.72 | $2.70 (-0.74%) | $2.72 | $2.51 | 15,422 | $31.04 M |
| 11/04/2024 | $2.75 | $2.72 (-1.09%) | $2.75 | $2.40 | 57,779 | $31.27 M |
| 11/01/2024 | $2.25 | $2.68 (19.11%) | $2.80 | $2.11 | 84,311 | $30.81 M |
| 10/31/2024 | $2.33 | $2.25 (-3.43%) | $2.33 | $2.08 | 13,456 | $25.87 M |
| 10/30/2024 | $2.19 | $2.21 (0.91%) | $2.25 | $2.01 | 59,198 | $25.41 M |
| 10/29/2024 | $2.08 | $2.16 (3.85%) | $2.30 | $2.00 | 38,283 | $24.84 M |
| 10/28/2024 | $2.01 | $2.00 (-0.5%) | $2.30 | $2.00 | 82,747 | $23.00 M |
| 10/25/2024 | $1.89 | $2.09 (10.58%) | $2.48 | $1.80 | 247,902 | $24.03 M |
| 10/24/2024 | $1.70 | $1.75 (2.94%) | $1.85 | $1.49 | 81,756 | $20.12 M |
| 10/23/2024 | $1.56 | $1.60 (2.56%) | $1.70 | $1.46 | 50,486 | $18.40 M |
| 10/22/2024 | $1.25 | $1.45 (16%) | $1.60 | $1.25 | 118,974 | $16.67 M |
| 10/21/2024 | $1.46 | $1.28 (-12.33%) | $1.46 | $1.22 | 21,275 | $14.72 M |
| 10/18/2024 | $1.45 | $1.44 (-1.03%) | $1.47 | $1.40 | 13,353 | $16.50 M |
| 10/17/2024 | $1.39 | $1.43 (2.68%) | $1.47 | $1.31 | 15,318 | $16.41 M |
| 10/16/2024 | $1.45 | $1.46 (0.69%) | $1.52 | $1.41 | 21,023 | $16.79 M |
| 10/15/2024 | $1.28 | $1.49 (16.41%) | $1.50 | $1.28 | 84,865 | $17.13 M |
| 10/14/2024 | $1.56 | $1.25 (-19.87%) | $1.56 | $1.25 | 52,662 | $14.37 M |
| 10/11/2024 | $1.51 | $1.55 (2.65%) | $1.64 | $1.45 | 43,026 | $17.82 M |
| 10/10/2024 | $1.56 | $1.57 (0.85%) | $1.61 | $1.42 | 59,445 | $18.09 M |
| 10/09/2024 | $1.47 | $1.49 (1.63%) | $1.56 | $1.42 | 28,069 | $17.18 M |
| 10/08/2024 | $1.48 | $1.50 (1.35%) | $1.54 | $1.36 | 28,240 | $17.25 M |
| 10/07/2024 | $1.23 | $1.34 (8.94%) | $1.45 | $1.23 | 30,127 | $15.41 M |
| 10/04/2024 | $1.60 | $1.27 (-20.62%) | $1.60 | $1.26 | 133,697 | $14.60 M |
| 10/03/2024 | $1.81 | $1.65 (-8.84%) | $1.85 | $1.65 | 48,914 | $18.97 M |
| 10/02/2024 | $1.88 | $1.86 (-1.06%) | $1.99 | $1.82 | 45,858 | $21.39 M |
| 10/01/2024 | $2.02 | $1.89 (-6.44%) | $2.05 | $1.80 | 51,696 | $21.73 M |
| 09/30/2024 | $1.94 | $2.00 (3.09%) | $2.10 | $1.91 | 121,055 | $23.00 M |
| 09/27/2024 | $2.36 | $1.97 (-16.74%) | $2.41 | $1.57 | 213,260 | $22.59 M |
| 09/26/2024 | $2.45 | $2.39 (-2.45%) | $2.75 | $2.31 | 633,300 | $27.48 M |
| 09/25/2024 | $2.69 | $2.31 (-14.13%) | $2.70 | $2.31 | 81,782 | $26.56 M |
| 09/24/2024 | $2.43 | $2.60 (7%) | $2.84 | $2.38 | 174,567 | $29.89 M |
| 09/23/2024 | $2.49 | $2.49 (0%) | $2.64 | $2.30 | 47,557 | $28.63 M |