IBO
IMPACT BIO (IBO)
NYSE
$5.59+$0.16 (+2.85%)
Price as of Oct 02, 2026 6:30 PM EDT
  • $46.4M
    Market Cap
  • -33.25%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -6.05%
    Low Price$5.57
    High Price$6.63
  • 3 Months
    -11.10%
    Low Price$5.38
    High Price$6.63
  • 1 Year
    -33.25%
    Low Price$5.06
    High Price$6.63
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
5.88
5.88
5.43
5.43
-3.04%
8,991
09/30/2026
5.48
5.75
5.48
5.60
0.00%
3,926
09/29/2026
5.50
6.17
5.43
5.60
-0.18%
9,044
09/28/2026
5.69
6.02
5.59
5.61
-1.41%
9,265
09/25/2026
5.80
6.50
5.58
5.69
+0.71%
20,645
09/24/2026
6.86
6.86
5.51
5.65
-14.78%
23,370
09/23/2026
6.46
7.11
5.62
6.63
-0.43%
40,516
09/23/2026
1:12.62 Split
09/22/2026
7.00
7.00
6.66
6.66
-5.06%
154,802
09/21/2026
7.45
7.53
6.94
7.01
-5.81%
91,107
09/18/2026
7.21
7.45
6.94
7.45
+3.26%
97,645
09/17/2026
6.59
7.70
6.59
7.21
+14.74%
255,503
09/16/2026
6.81
6.90
6.28
6.28
-5.86%
164,691
09/15/2026
6.06
6.93
6.04
6.68
+9.27%
121,747
09/14/2026
5.71
6.54
5.71
6.11
+5.19%
113,010
09/11/2026
5.64
6.18
5.64
5.81
+4.35%
310,591
09/10/2026
5.99
6.41
5.47
5.57
-10.67%
272,464
09/09/2026
6.42
6.44
6.08
6.23
-1.26%
49,145
09/08/2026
6.44
6.74
6.31
6.31
-7.41%
151,028
09/04/2026
6.06
8.08
5.93
6.81
+12.50%
4,133,710
09/03/2026
6.06
6.17
5.93
6.06
-2.04%
82,431
09/02/2026
5.96
6.18
5.81
6.18
+6.99%
45,115
09/01/2026
6.10
6.18
5.75
5.78
-0.68%
26,678
08/31/2026
5.57
5.94
5.57
5.82
+3.93%
8,407
08/28/2026
5.60
5.81
5.58
5.60
+0.61%
6,729
08/27/2026
5.55
5.81
5.55
5.57
+0.20%
51,334
08/26/2026
5.64
6.15
5.55
5.55
-4.37%
13,094
08/25/2026
5.98
6.17
5.55
5.81
+1.59%
53,829
08/24/2026
5.73
6.03
5.69
5.72
-5.62%
14,206
08/21/2026
5.53
6.06
5.53
6.06
+6.83%
22,754
08/20/2026
5.43
5.79
5.43
5.67
+3.72%
24,412
08/19/2026
5.75
5.84
5.47
5.47
-7.83%
31,399
08/18/2026
5.80
6.02
5.79
5.93
-1.55%
26,643
08/17/2026
5.55
6.04
5.55
6.02
+3.94%
54,607
08/14/2026
5.30
6.11
5.23
5.80
+4.39%
51,126
08/13/2026
5.66
5.66
5.43
5.55
-1.57%
6,963
08/12/2026
5.43
5.64
5.43
5.64
+3.95%
13,600
08/11/2026
5.48
5.65
5.43
5.43
-1.26%
81,672
08/10/2026
5.48
5.55
5.19
5.50
+0.09%
27,475
08/07/2026
5.68
5.68
5.47
5.49
-3.48%
9,360
08/07/2026
-$0.01 Earnings
08/06/2026
5.43
5.88
5.43
5.69
+4.84%
30,675
08/05/2026
5.39
5.62
5.39
5.43
-2.27%
30,879
08/04/2026
5.67
5.68
5.14
5.55
+0.23%
140,664
08/03/2026
5.55
5.68
5.21
5.54
+2.09%
20,845
07/31/2026
5.44
5.54
5.43
5.43
0.00%
10,915
07/30/2026
5.55
5.55
5.43
5.43
+0.82%
9,628
07/29/2026
5.43
5.74
5.24
5.38
-0.81%
12,800
07/28/2026
5.43
5.87
5.43
5.43
-0.46%
14,362
07/27/2026
5.53
5.55
5.36
5.45
-1.82%
14,132
07/24/2026
5.43
5.74
5.43
5.55
+2.25%
13,665
07/23/2026
5.83
5.93
5.43
5.43
0.00%
30,641
07/22/2026
5.74
5.80
5.43
5.43
-2.43%
8,071
07/21/2026
5.35
5.72
5.35
5.57
-0.90%
21,319
07/20/2026
5.85
6.02
5.62
5.62
-2.41%
12,144
07/17/2026
5.58
5.75
5.55
5.75
0.00%
16,837
07/16/2026
5.67
5.89
5.05
5.75
-0.87%
81,557
07/15/2026
6.28
6.28
5.70
5.81
-4.17%
16,249
07/14/2026
5.99
6.06
5.62
6.06
+3.67%
57,925
07/13/2026
5.49
6.19
5.49
5.84
+4.75%
37,638
07/10/2026
5.71
5.80
5.55
5.58
-2.32%
26,817
07/09/2026
5.68
5.97
5.68
5.71
+0.18%
26,944
07/08/2026
5.68
5.94
5.68
5.70
0.00%
35,050
07/07/2026
5.93
5.98
5.70
5.70
-5.30%
33,799
07/06/2026
5.93
6.03
5.83
6.02
+1.06%
62,863
07/02/2026
6.64
6.64
5.93
5.96
-2.48%
82,646
07/01/2026
6.27
6.31
5.93
6.11
+5.22%
177,122
06/30/2026
6.06
6.35
5.81
5.81
-8.60%
147,550
06/29/2026
6.28
6.56
6.01
6.35
+6.86%
21,091
06/26/2026
5.99
6.18
5.80
5.94
-1.05%
27,350
06/25/2026
6.06
6.56
5.60
6.01
-4.36%
87,123
06/24/2026
6.86
6.94
6.18
6.28
-7.47%
184,592
06/23/2026
6.58
6.84
6.52
6.79
+1.09%
67,374
06/22/2026
6.84
6.94
6.69
6.72
+5.95%
46,390
06/18/2026
6.81
7.18
6.34
6.34
-12.96%
105,866
06/17/2026
6.69
7.32
6.69
7.28
+5.74%
44,382
06/16/2026
7.12
7.12
6.75
6.89
-1.14%
21,832
06/15/2026
7.29
7.34
6.95
6.97
-5.64%
69,243
06/12/2026
7.08
7.38
6.74
7.38
+4.46%
54,472
06/11/2026
7.07
7.45
6.82
7.07
-1.58%
60,233
06/10/2026
7.07
7.48
7.07
7.18
-1.32%
120,738
06/09/2026
6.64
7.82
6.64
7.28
+3.02%
288,600
06/08/2026
6.44
7.19
6.44
7.06
-1.27%
149,359
06/05/2026
6.94
7.20
6.94
7.15
+0.44%
76,716
06/04/2026
6.94
7.22
6.68
7.12
+4.15%
64,166
06/03/2026
6.44
7.02
6.44
6.84
+4.03%
53,306
06/02/2026
6.43
6.78
6.37
6.57
-6.01%
63,960
06/01/2026
6.48
6.99
6.44
6.99
+6.58%
61,904
05/29/2026
6.29
6.58
6.29
6.56
+1.15%
27,721
05/28/2026
6.16
6.52
6.16
6.49
+4.79%
34,162
05/27/2026
6.44
6.69
5.94
6.19
-4.18%
80,001
05/26/2026
6.37
6.67
6.37
6.46
-5.85%
33,691
05/22/2026
6.60
7.08
6.51
6.86
+2.24%
30,399
05/21/2026
6.55
6.71
6.44
6.71
-1.13%
36,627
05/20/2026
6.79
7.55
6.63
6.79
-0.06%
29,064
05/19/2026
6.44
6.79
6.44
6.79
0.00%
20,185
05/18/2026
6.84
7.11
6.59
6.79
+0.13%
19,107
05/15/2026
7.14
7.14
6.73
6.78
-2.25%
45,731
05/14/2026
7.19
7.52
6.94
6.94
-5.47%
73,712
05/13/2026
7.57
7.77
7.32
7.34
-6.91%
69,237