5 DAY PERFORMANCE
+5.65%
1 MONTH PERFORMANCE
-2.97%
3 MONTH PERFORMANCE
-8.43%
6 MONTH PERFORMANCE
-20.20%
YEAR-TO-DATE PERFORMANCE
-2.97%
1 YEAR PERFORMANCE
-72.00%
Impact BioMedical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.46 | $0.49 (5.56%) | $0.50 | $0.45 | 82.73 K | $5.97 M |
| 01/29/2026 | $0.46 | $0.48 (4.34%) | $0.48 | $0.45 | 140.64 K | $5.80 M |
| 01/28/2026 | $0.45 | $0.46 (1.97%) | $0.47 | $0.45 | 22.21 K | $5.62 M |
| 01/27/2026 | $0.46 | $0.46 (0.09%) | $0.46 | $0.46 | 14.10 K | $5.65 M |
| 01/26/2026 | $0.44 | $0.46 (4.77%) | $0.48 | $0.44 | 22.70 K | $5.62 M |
| 01/23/2026 | $0.47 | $0.47 (1.11%) | $0.48 | $0.47 | 18.85 K | $5.75 M |
| 01/22/2026 | $0.50 | $0.48 (-3.75%) | $0.50 | $0.47 | 43.90 K | $5.84 M |
| 01/21/2026 | $0.46 | $0.50 (9.65%) | $0.51 | $0.44 | 72.71 K | $6.09 M |
| 01/20/2026 | $0.47 | $0.46 (-1.55%) | $0.47 | $0.45 | 35.27 K | $5.59 M |
| 01/16/2026 | $0.46 | $0.45 (-1.85%) | $0.48 | $0.45 | 39.93 K | $5.50 M |
| 01/15/2026 | $0.47 | $0.47 (1.04%) | $0.49 | $0.47 | 32.66 K | $5.79 M |
| 01/14/2026 | $0.50 | $0.48 (-3.59%) | $0.50 | $0.47 | 36.70 K | $5.90 M |
| 01/13/2026 | $0.47 | $0.48 (2.72%) | $0.49 | $0.46 | 28.04 K | $5.88 M |
| 01/12/2026 | $0.47 | $0.49 (3.25%) | $0.50 | $0.47 | 56.55 K | $5.91 M |
| 01/09/2026 | $0.50 | $0.51 (0.38%) | $0.51 | $0.49 | 55.20 K | $6.15 M |
| 01/08/2026 | $0.51 | $0.51 (0%) | $0.51 | $0.49 | 22.38 K | $6.17 M |
| 01/07/2026 | $0.52 | $0.50 (-2.71%) | $0.53 | $0.50 | 24.70 K | $6.12 M |
| 01/06/2026 | $0.51 | $0.53 (4.54%) | $0.53 | $0.49 | 85.83 K | $6.46 M |
| 01/05/2026 | $0.54 | $0.52 (-3.2%) | $0.54 | $0.49 | 58.85 K | $6.35 M |
| 01/02/2026 | $0.50 | $0.52 (3.7%) | $0.52 | $0.46 | 86.74 K | $6.32 M |
| 12/31/2025 | $0.49 | $0.51 (3.36%) | $0.51 | $0.46 | 99.31 K | $6.15 M |
| 12/30/2025 | $0.44 | $0.49 (10.23%) | $0.55 | $0.44 | 185.55 K | $5.96 M |
| 12/29/2025 | $0.48 | $0.46 (-3.47%) | $0.49 | $0.44 | 108.50 K | $5.60 M |
| 12/26/2025 | $0.51 | $0.50 (-2.64%) | $0.51 | $0.47 | 72.80 K | $6.07 M |
| 12/24/2025 | $0.54 | $0.51 (-6.37%) | $0.54 | $0.49 | 114.40 K | $6.22 M |
| 12/23/2025 | $0.54 | $0.56 (3.77%) | $0.56 | $0.50 | 98.75 K | $6.84 M |
| 12/22/2025 | $0.64 | $0.56 (-12.81%) | $0.64 | $0.54 | 169.40 K | $6.80 M |
| 12/19/2025 | $0.43 | $0.65 (50.95%) | $0.65 | $0.42 | 1.52 M | $7.91 M |
| 12/18/2025 | $0.44 | $0.44 (1.05%) | $0.45 | $0.43 | 79.59 K | $5.41 M |
| 12/17/2025 | $0.44 | $0.44 (0.02%) | $0.45 | $0.44 | 89.00 K | $5.36 M |
| 12/16/2025 | $0.46 | $0.44 (-3.57%) | $0.47 | $0.44 | 103.29 K | $5.40 M |
| 12/15/2025 | $0.50 | $0.46 (-6.89%) | $0.50 | $0.46 | 67.55 K | $5.62 M |
| 12/12/2025 | $0.47 | $0.49 (3.52%) | $0.51 | $0.45 | 141.93 K | $5.92 M |
| 12/11/2025 | $0.50 | $0.49 (-3.1%) | $0.53 | $0.49 | 31.20 K | $5.95 M |
| 12/10/2025 | $0.52 | $0.50 (-3.92%) | $0.55 | $0.50 | 97.66 K | $6.09 M |
| 12/09/2025 | $0.50 | $0.54 (7.04%) | $0.56 | $0.49 | 124.11 K | $6.52 M |
| 12/08/2025 | $0.45 | $0.50 (11.71%) | $0.65 | $0.45 | 1.17 M | $6.13 M |
| 12/05/2025 | $0.45 | $0.46 (2.37%) | $0.47 | $0.44 | 55.70 K | $5.58 M |
| 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 |
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.
