Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 06, 2026	0.5070	0.5300	0.4893	0.5300	85,825	+0.01(+1.77%)
Jan 05, 2026	0.5380	0.5380	0.4888	0.5208	58,542	+0.00(+0.44%)
Jan 02, 2026	0.5000	0.5185	0.4601	0.5185	86,739	+0.01(+2.67%)
Dec 31, 2025	0.4886	0.5094	0.4592	0.5050	99,306	+0.02(+3.19%)
Dec 30, 2025	0.4440	0.5500	0.4440	0.4894	185,431	+0.03(+6.51%)
Dec 29, 2025	0.4760	0.4866	0.4398	0.4595	87,477	-0.04(-7.77%)
Dec 26, 2025	0.5117	0.5117	0.4715	0.4982	72,770	-0.01(-2.33%)
Dec 24, 2025	0.5448	0.5448	0.4857	0.5101	114,350	-0.05(-9.19%)
Dec 23, 2025	0.5413	0.5633	0.5000	0.5617	98,739	+0.00(+0.66%)
Dec 22, 2025	0.6400	0.6400	0.5400	0.5580	167,371	-0.09(-14.03%)
Dec 19, 2025	0.4300	0.6491	0.4201	0.6491	1,524,239	+0.21(+46.26%)
Dec 18, 2025	0.4400	0.4498	0.4332	0.4438	79,490	+0.00(+0.84%)
Dec 17, 2025	0.4400	0.4479	0.4400	0.4401	88,991	-0.00(-0.65%)
Dec 16, 2025	0.4594	0.4677	0.4430	0.4430	102,977	-0.02(-3.90%)
Dec 15, 2025	0.4951	0.4953	0.4610	0.4610	66,306	-0.02(-5.07%)
Dec 12, 2025	0.4691	0.5128	0.4501	0.4856	141,927	-0.00(-0.51%)
Dec 11, 2025	0.5037	0.5335	0.4872	0.4881	31,179	-0.01(-2.38%)
Dec 10, 2025	0.5204	0.5505	0.5000	0.5000	97,408	-0.04(-6.58%)
Dec 09, 2025	0.5000	0.5566	0.4900	0.5352	120,375	+0.03(+6.47%)
Dec 08, 2025	0.4500	0.6499	0.4500	0.5027	1,164,784	+0.04(+9.76%)
Dec 05, 2025	0.4474	0.4700	0.4358	0.4580	55,666	-0.01(-2.55%)
Dec 04, 2025	0.4400	0.4700	0.4308	0.4700	63,004	+0.03(+7.50%)
Dec 03, 2025	0.4403	0.4535	0.4320	0.4372	76,070	-0.00(-0.88%)
Dec 02, 2025	0.4610	0.4640	0.4348	0.4411	29,417	-0.02(-4.21%)
Dec 01, 2025	0.4500	0.4900	0.4320	0.4605	276,744	+0.01(+3.25%)
Nov 28, 2025	0.4201	0.4500	0.4201	0.4460	28,919	+0.02(+3.72%)
Nov 26, 2025	0.4300	0.4638	0.4250	0.4300	81,198	-0.01(-1.60%)
Nov 25, 2025	0.4300	0.4400	0.4300	0.4370	31,694	+0.01(+1.63%)
Nov 24, 2025	0.4520	0.4638	0.4300	0.4300	90,615	-0.03(-5.49%)
Nov 21, 2025	0.4500	0.4599	0.4500	0.4550	14,805	+0.01(+1.11%)
Nov 20, 2025	0.4300	0.4600	0.4300	0.4500	55,511	+0.01(+2.48%)
Nov 19, 2025	0.4244	0.4500	0.4235	0.4391	129,150	-0.00(-0.45%)
Nov 18, 2025	0.4500	0.4777	0.4150	0.4411	68,498	-0.01(-1.76%)
Nov 17, 2025	0.4990	0.4990	0.4456	0.4490	63,716	-0.03(-6.46%)
Nov 14, 2025	0.5046	0.5050	0.4765	0.4800	213,499	-0.03(-5.88%)
Nov 13, 2025	0.5300	0.5399	0.5065	0.5100	66,571	-0.01(-2.05%)
Nov 12, 2025	0.5373	0.5539	0.5207	0.5207	56,508	-0.03(-5.99%)
Nov 11, 2025	0.5750	0.5750	0.5414	0.5539	88,038	-0.01(-1.02%)
Nov 10, 2025	0.5284	0.5828	0.5206	0.5596	162,736	+0.01(+1.65%)
Nov 07, 2025	0.5400	0.5515	0.5400	0.5505	59,685	+0.02(+3.13%)
Nov 06, 2025	0.5200	0.5756	0.5200	0.5338	119,865	+0.00(+0.30%)
Nov 05, 2025	0.5300	0.5400	0.5101	0.5322	176,886	-0.00(-0.13%)
Nov 04, 2025	0.5101	0.5470	0.5101	0.5329	60,638	+0.00(+0.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Impact BioMedical, Inc. Common Stock (NY:IBO)

Historical Prices

Popular Pages