Impact BioMedical Inc. (IBO)
3.66
-1.30 (-26.21%)
At close: Mar 24, 2025, 3:59 PM
3.62
-1.02%
After-hours: Mar 24, 2025, 05:06 PM EDT
IBO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 3.16 | 6.17 | 2.89 | 4.96 | 2.88 | 138.46% | 140,821,424 |
| Mar 20, 2025 | 0.53 | 2.48 | 0.53 | 2.08 | 1.55 | 292.45% | 30,679,600 |
| Mar 19, 2025 | 0.53 | 0.56 | 0.51 | 0.53 | -0.04 | -7.02% | 24,431 |
| Mar 18, 2025 | 0.64 | 0.69 | 0.56 | 0.57 | -0.04 | -6.56% | 46,600 |
| Mar 17, 2025 | 0.71 | 0.71 | 0.61 | 0.61 | 0.01 | 1.67% | 20,617 |
| Mar 14, 2025 | 0.67 | 0.68 | 0.60 | 0.60 | -0.07 | -10.45% | 17,300 |
| Mar 13, 2025 | 0.70 | 0.70 | 0.59 | 0.67 | 0.01 | 1.52% | 23,800 |
| Mar 12, 2025 | 1.32 | 1.32 | 0.52 | 0.66 | -0.19 | -22.35% | 191,000 |
| Mar 11, 2025 | 0.95 | 1.04 | 0.75 | 0.85 | -0.01 | -1.16% | 60,800 |
| Mar 10, 2025 | 0.96 | 1.25 | 0.85 | 0.86 | -0.07 | -7.53% | 35,080 |
| Mar 7, 2025 | 1.25 | 1.34 | 0.83 | 0.93 | -0.28 | -23.14% | 42,419 |
| Mar 6, 2025 | 1.15 | 1.25 | 1.15 | 1.21 | 0.03 | 2.54% | 6,103 |
| Mar 5, 2025 | 1.49 | 1.55 | 1.18 | 1.18 | -0.26 | -18.06% | 28,178 |
| Mar 4, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 0.00 | 0.00% | 9,148 |
| Mar 3, 2025 | 1.48 | 1.50 | 1.35 | 1.44 | -0.14 | -8.86% | 13,402 |
| Feb 28, 2025 | 1.54 | 1.66 | 1.45 | 1.58 | 0.04 | 2.60% | 13,837 |
| Feb 27, 2025 | 1.80 | 1.87 | 1.52 | 1.54 | -0.36 | -18.95% | 23,119 |
| Feb 26, 2025 | 1.94 | 1.94 | 1.33 | 1.90 | 0.05 | 2.70% | 37,900 |
| Feb 25, 2025 | 2.11 | 2.11 | 1.76 | 1.85 | -0.27 | -12.74% | 18,652 |
| Feb 24, 2025 | 2.13 | 2.20 | 1.89 | 2.12 | 0.00 | 0.00% | 13,328 |
| Feb 21, 2025 | 2.13 | 2.14 | 1.85 | 2.12 | 0.12 | 6.00% | 13,036 |
| Feb 20, 2025 | 2.00 | 2.14 | 1.89 | 2.00 | 0.00 | 0.00% | 8,309 |
| Feb 19, 2025 | 2.02 | 2.02 | 1.88 | 2.00 | -0.02 | -0.99% | 4,600 |
| Feb 18, 2025 | 2.03 | 2.19 | 1.71 | 2.02 | -0.06 | -2.88% | 28,200 |
| Feb 14, 2025 | 2.12 | 2.15 | 2.05 | 2.08 | -0.07 | -3.26% | 8,620 |
| Feb 13, 2025 | 2.11 | 2.19 | 1.98 | 2.15 | -0.09 | -4.02% | 26,502 |
| Feb 12, 2025 | 2.15 | 2.29 | 1.89 | 2.24 | 0.34 | 17.89% | 33,448 |
| Feb 11, 2025 | 1.92 | 2.18 | 1.87 | 1.90 | -0.28 | -12.84% | 15,530 |
| Feb 10, 2025 | 2.39 | 2.39 | 2.04 | 2.18 | -0.10 | -4.39% | 24,401 |
| Feb 7, 2025 | 1.90 | 2.28 | 1.90 | 2.28 | 0.39 | 20.63% | 31,218 |
| Feb 6, 2025 | 2.00 | 2.10 | 1.84 | 1.89 | -0.04 | -2.07% | 34,626 |
| Feb 5, 2025 | 2.00 | 2.12 | 1.77 | 1.93 | -0.04 | -2.03% | 46,501 |
| Feb 4, 2025 | 1.70 | 1.98 | 1.69 | 1.97 | 0.44 | 28.76% | 26,000 |
| Feb 3, 2025 | 2.12 | 2.12 | 1.50 | 1.53 | -0.22 | -12.57% | 34,819 |
| Jan 31, 2025 | 1.85 | 2.15 | 1.67 | 1.75 | -0.10 | -5.41% | 20,100 |
| Jan 30, 2025 | 2.11 | 2.11 | 1.78 | 1.85 | -0.13 | -6.57% | 10,000 |
| Jan 29, 2025 | 1.87 | 2.00 | 1.71 | 1.98 | 0.28 | 16.47% | 42,794 |
| Jan 28, 2025 | 1.71 | 1.77 | 1.68 | 1.70 | -0.09 | -5.03% | 10,505 |
| Jan 27, 2025 | 2.18 | 2.18 | 1.59 | 1.79 | 0.02 | 1.13% | 24,265 |
| Jan 24, 2025 | 1.58 | 1.78 | 1.50 | 1.77 | 0.20 | 12.74% | 17,100 |
| Jan 23, 2025 | 1.60 | 1.60 | 1.48 | 1.57 | 0.01 | 0.64% | 26,002 |
| Jan 22, 2025 | 1.51 | 1.65 | 1.50 | 1.56 | 0.08 | 5.41% | 9,000 |
| Jan 21, 2025 | 1.54 | 1.71 | 1.45 | 1.48 | -0.08 | -5.13% | 19,938 |
| Jan 17, 2025 | 1.69 | 1.88 | 1.49 | 1.56 | -0.05 | -3.11% | 34,938 |
| Jan 16, 2025 | 1.79 | 1.85 | 1.61 | 1.61 | -0.02 | -1.23% | 5,600 |
| Jan 15, 2025 | 1.50 | 1.67 | 1.50 | 1.63 | -0.03 | -1.81% | 13,607 |
| Jan 14, 2025 | 1.77 | 1.77 | 1.54 | 1.66 | -0.12 | -6.74% | 8,200 |
| Jan 13, 2025 | 1.61 | 1.85 | 1.61 | 1.78 | 0.18 | 11.25% | 11,427 |
| Jan 10, 2025 | 1.78 | 1.85 | 1.60 | 1.60 | -0.20 | -11.11% | 6,748 |
| Jan 8, 2025 | 2.02 | 2.12 | 1.80 | 1.80 | -0.05 | -2.70% | 10,400 |