2m 2m 2m 2m 2m 2m 2m
IMPACT BIO (IBO)
NYSE
$3.73-$0.07 (-1.97%)
Price as of Oct 22, 2026 7:30 PM EDT- $34.3MMarket Cap
- -45.23%1-Year Change
- BiotechnologyIndustry
IMPACT BIO (IBO)
$3.73-$0.07 (-1.97%)
- 1 Month-42.68%Low Price$6.66High Price$6.63
- 3 Months-27.77%Low Price$5.38High Price$6.63
- 1 Year-45.23%Low Price$5.06High Price$6.63
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 3.82 | 4.23 | 3.60 | 3.80 | -5.47% | 21,552 |
10/21/2026 | 3.60 | 4.32 | 3.60 | 4.02 | +23.03% | 27,680 |
10/20/2026 | 2.78 | 3.42 | 2.67 | 3.27 | +6.78% | 12,335 |
10/19/2026 | 2.66 | 3.75 | 2.66 | 3.06 | +14.18% | 47,951 |
10/16/2026 | 3.21 | 3.21 | 2.43 | 2.68 | -15.15% | 10,214 |
10/15/2026 | 3.17 | 4.08 | 2.62 | 3.16 | -7.20% | 29,041 |
10/14/2026 | 3.59 | 3.85 | 3.25 | 3.40 | -14.49% | 3,968 |
10/13/2026 | 4.11 | 4.11 | 3.84 | 3.98 | -1.24% | 9,476 |
10/12/2026 | 4.25 | 4.46 | 4.00 | 4.03 | -5.18% | 7,387 |
10/09/2026 | 4.13 | 4.39 | 4.13 | 4.25 | +3.41% | 4,028 |
10/08/2026 | 4.32 | 4.41 | 4.06 | 4.11 | -8.26% | 17,560 |
10/07/2026 | 4.57 | 4.59 | 4.36 | 4.48 | -4.27% | 10,739 |
10/06/2026 | 5.00 | 5.05 | 4.43 | 4.68 | -3.31% | 21,173 |
10/05/2026 | 5.16 | 5.42 | 4.84 | 4.84 | -9.02% | 17,338 |
10/02/2026 | 5.54 | 5.54 | 5.27 | 5.32 | -2.02% | 11,554 |
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 |