Impact BioMedical Inc. (IBO)
AMEX: IBO
· Real-Time Price · USD
0.65
-0.01 (-2.23%)
At close: Oct 01, 2025, 3:57 PM
0.64
-1.51%
After-hours: Oct 01, 2025, 07:29 PM EDT
IBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 0.00% | 49,466 |
| Sep 29, 2025 | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | 0.00% | 74,632 |
| Sep 26, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 143,852 |
| Sep 25, 2025 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | -2.99% | 114,115 |
| Sep 24, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 85,500 |
| Sep 23, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | -1.49% | 153,447 |
| Sep 22, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -1.47% | 182,600 |
| Sep 19, 2025 | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | 3.03% | 324,542 |
| Sep 18, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | 4.76% | 217,000 |
| Sep 17, 2025 | 0.67 | 0.70 | 0.63 | 0.63 | 0.63 | -7.35% | 160,300 |
| Sep 16, 2025 | 0.68 | 0.70 | 0.64 | 0.68 | 0.68 | 0.00% | 162,421 |
| Sep 15, 2025 | 0.71 | 0.71 | 0.66 | 0.68 | 0.68 | -4.23% | 316,805 |
| Sep 12, 2025 | 0.64 | 0.73 | 0.64 | 0.71 | 0.71 | 7.58% | 504,906 |
| Sep 11, 2025 | 0.63 | 0.67 | 0.61 | 0.66 | 0.66 | 1.54% | 324,911 |
| Sep 10, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 1.56% | 259,617 |
| Sep 9, 2025 | 0.61 | 0.66 | 0.58 | 0.64 | 0.64 | 4.92% | 422,034 |
| Sep 8, 2025 | 0.59 | 0.62 | 0.58 | 0.61 | 0.61 | 1.67% | 171,145 |
| Sep 5, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | 3.45% | 73,200 |
| Sep 4, 2025 | 0.63 | 0.64 | 0.58 | 0.58 | 0.58 | -10.77% | 213,633 |
| Sep 3, 2025 | 0.59 | 0.67 | 0.58 | 0.65 | 0.65 | 8.33% | 755,900 |
Page 1 of 20