Get the Stockscreener App
3.1584
7.20%
-0.245
Impact BioMedical, Inc. Stock (IBO) Price History
The historical daily chart and data for Impact BioMedical, Inc. stock (IBO), show that the latest closing stock price as of October 15, 2026, is $3.1584.
- Impact BioMedical, Inc. all-time high stock price is $10.47, occurred on March 05, 2026.
- The lowest Impact BioMedical, Inc. stock price recorded was $3.2501 on October 14, 2026. Since then, Impact BioMedical, Inc.'s stock price has risen over -2.82% to $3.1584 now.
- The 52-week high stock price for IBO is $10.47, representing a 231.64% increase from the current share price, occurred on March 05, 2026.
- The 52-week low stock price for IBO is $3.2501, indicating a 2.90% decrease from the current share price, occurred on October 14, 2026.
- The closing price of Impact BioMedical, Inc. (IBO) stock in the beginning of 2025 was $8.1765. The stock closed the year at $6.3731, a loss of over -22.06% for the year.
The table below shows more information about IBO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $4.08 | $2.62 | $1.46 | 28,706.0 | -7.20% |
| Oct 14, 2026 | $3.85 | $3.25 | $0.5999 | 3,967.0 | -14.49% |
| Oct 13, 2026 | $4.11 | $3.84 | $0.27 | 9,477.0 | -1.24% |
| Oct 12, 2026 | $4.46 | $4.00 | $0.46 | 7,387.0 | -5.18% |
| Oct 09, 2026 | $4.39 | $4.13 | $0.26 | 4,029.0 | +3.41% |
| Oct 08, 2026 | $4.41 | $4.06 | $0.35 | 17,561.0 | -8.26% |
| Oct 07, 2026 | $4.59 | $4.36 | $0.23 | 10,740.0 | -4.27% |
| Oct 06, 2026 | $5.05 | $4.43 | $0.62 | 21,173.0 | -3.31% |
| Oct 05, 2026 | $5.42 | $4.84 | $0.58 | 17,339.0 | -9.02% |
| Oct 02, 2026 | $5.54 | $5.26 | $0.275 | 11,554.0 | -2.02% |
| Oct 01, 2026 | $5.88 | $5.43 | $0.45 | 8,991.0 | -3.04% |
| Sep 30, 2026 | $5.75 | $5.48 | $0.27 | 3,927.0 | +0.00% |
| Sep 29, 2026 | $6.17 | $5.43 | $0.74 | 9,043.0 | -0.18% |
| Sep 28, 2026 | $6.02 | $5.59 | $0.4327 | 9,266.0 | -1.41% |
| Sep 25, 2026 | $6.50 | $5.58 | $0.9199 | 20,646.0 | +0.71% |
| Sep 24, 2026 | $6.86 | $5.51 | $1.35 | 22,654.0 | -14.78% |
| Sep 23, 2026 | $7.11 | $5.62 | $1.49 | 40,517.0 | -0.43% |
| Sep 22, 2026 | $7.00 | $6.66 | $0.3433 | 12,266.0 | -5.06% |
| Sep 21, 2026 | $7.53 | $6.94 | $0.5893 | 7,219.0 | -5.81% |
| Sep 18, 2026 | $7.45 | $6.94 | $0.5035 | 7,737.0 | +3.25% |
| Sep 17, 2026 | $7.70 | $6.59 | $1.11 | 20,246.0 | +14.74% |
| Sep 16, 2026 | $6.90 | $6.28 | $0.6183 | 13,050.0 | -5.86% |
| Sep 15, 2026 | $6.93 | $6.04 | $0.8884 | 9,647.0 | +9.28% |
Impact BioMedical, Inc. Stock (IBO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Impact BioMedical, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IBO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Impact BioMedical, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Impact BioMedical, Inc. Stock (IBO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $5.88 | $2.62 | $3.26 | 140,924.0 | -43.60% |
| Sep, 2026 | $8.08 | $5.43 | $2.65 | 587,010.0 | -3.77% |
| Aug, 2026 | $6.17 | $5.14 | $1.03 | 57,172.0 | +7.24% |
| Jul, 2026 | $6.64 | $5.05 | $1.59 | 63,640.0 | -6.52% |
| Jun, 2026 | $7.82 | $5.60 | $2.22 | 143,919.0 | -11.54% |
| May, 2026 | $8.54 | $5.94 | $2.60 | 74,685.0 | -23.53% |
| Apr, 2026 | $9.04 | $7.00 | $2.03 | 201,892.0 | +13.33% |
| Mar, 2026 | $10.47 | $5.05 | $5.43 | 21,209,251.0 | +37.84% |
| Feb, 2026 | $6.56 | $4.67 | $1.89 | 74,998.0 | -11.16% |
| Jan, 2026 | $6.79 | $5.55 | $1.24 | 77,707.0 | -2.97% |
Impact BioMedical, Inc. Stock (IBO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.20 | $5.30 | $2.90 | 370,853.0 | +9.73% |
| Nov, 2025 | $7.35 | $5.24 | $2.12 | 144,609.0 | -16.65% |
| Oct, 2025 | $8.29 | $6.44 | $1.85 | 209,306.0 | -19.51% |
| Sep, 2025 | $8.71 | $7.95 | $0.7572 | 30,354.0 | +0.00% |
1.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):