MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBO — Impact BioMedical, Inc.
NYSE AmericanImpact BioMedical, Inc.
$5.32
-0.11(-2.02%)
- O
- 5.54
- H
- 5.54
- L
- 5.27
- V
- 10.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.32
Period Return+1154.74%
Period High$7.53
Period Low$0.36
Avg Daily Volume2.74M
Total Trading Days365
IBO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.54 | $5.54 | $5.27 | $5.32 | $-0.11 | -2.02% | 10,811 | $5.38 | $5.27 $5.54 |
| Oct 1, 2026 | $5.88 | $5.88 | $5.43 | $5.43 | $-0.17 | -3.04% | 8,991 | $5.51 | $5.43 $5.88 |
| Sep 30, 2026 | $5.48 | $5.75 | $5.48 | $5.60 | +$0.00 | +0.00% | 3,927 | $5.59 | $5.48 $5.75 |
| Sep 29, 2026 | $5.50 | $6.17 | $5.43 | $5.60 | $-0.01 | -0.18% | 9,044 | $5.67 | $5.43 $6.17 |
| Sep 28, 2026 | $5.69 | $6.02 | $5.59 | $5.61 | $-0.08 | -1.41% | 9,266 | $5.71 | $5.59 $6.02 |
| Sep 25, 2026 | $5.80 | $6.50 | $5.58 | $5.69 | +$0.04 | +0.71% | 20,646 | $5.96 | $5.58 $6.50 |
| Sep 24, 2026 | $6.86 | $6.86 | $5.51 | $5.65 | $-0.98 | -14.78% | 23,370 | $6.12 | $5.51 $6.86 |
| Sep 23, 2026 | $6.46 | $7.11 | $5.62 | $6.63 | $-0.03 | -0.43% | 40,517 | $6.53 | $5.62 $7.11 |
| Sep 22, 2026 | $7.00 | $7.00 | $6.66 | $6.66 | $-0.35 | -5.06% | 12,266 | $6.79 | $6.66 $7.00 |
| Sep 21, 2026 | $7.45 | $7.53 | $6.94 | $7.01 | $-0.43 | -5.81% | 7,219 | $7.16 | $6.94 $7.53 |
| Sep 18, 2026 | $7.21 | $7.45 | $6.94 | $7.45 | +$6.87 | +1203.08% | 7,737 | $7.28 | $6.94 $7.45 |
| Sep 17, 2026 | $0.52 | $0.61 | $0.52 | $0.57 | +$0.07 | +14.74% | 255,503 | $0.57 | $0.52 $0.61 |
| Sep 16, 2026 | $0.54 | $0.55 | $0.50 | $0.50 | $-0.03 | -5.86% | 164,691 | $0.53 | $0.50 $0.55 |
| Sep 15, 2026 | $0.48 | $0.55 | $0.48 | $0.53 | +$0.04 | +9.27% | 120,198 | $0.52 | $0.48 $0.55 |
| Sep 14, 2026 | $0.45 | $0.52 | $0.45 | $0.48 | +$0.02 | +5.19% | 111,314 | $0.49 | $0.45 $0.52 |
| Sep 11, 2026 | $0.45 | $0.49 | $0.45 | $0.46 | +$0.02 | +4.35% | 310,591 | $0.47 | $0.45 $0.49 |
| Sep 10, 2026 | $0.48 | $0.51 | $0.43 | $0.44 | $-0.05 | -10.67% | 272,464 | $0.46 | $0.43 $0.51 |
| Sep 9, 2026 | $0.51 | $0.51 | $0.48 | $0.49 | $-0.01 | -1.26% | 49,145 | $0.50 | $0.48 $0.51 |
| Sep 8, 2026 | $0.51 | $0.53 | $0.50 | $0.50 | $-0.04 | -7.41% | 151,052 | $0.51 | $0.50 $0.53 |
| Sep 4, 2026 | $0.48 | $0.64 | $0.47 | $0.54 | +$0.06 | +12.50% | 4,133,710 | $0.56 | $0.47 $0.64 |
| Sep 3, 2026 | $0.48 | $0.49 | $0.47 | $0.48 | $-0.01 | -2.04% | 82,432 | $0.48 | $0.47 $0.49 |
| Sep 2, 2026 | $0.47 | $0.49 | $0.46 | $0.49 | +$0.03 | +6.99% | 43,216 | $0.49 | $0.46 $0.49 |
| Sep 1, 2026 | $0.48 | $0.49 | $0.46 | $0.46 | $-0.00 | -0.67% | 26,678 | $0.46 | $0.46 $0.49 |
| Aug 31, 2026 | $0.44 | $0.47 | $0.44 | $0.46 | +$0.02 | +3.92% | 8,407 | $0.46 | $0.44 $0.47 |
| Aug 28, 2026 | $0.44 | $0.46 | $0.44 | $0.44 | +$0.00 | +0.61% | 6,732 | $0.45 | $0.44 $0.46 |
| Aug 27, 2026 | $0.44 | $0.46 | $0.44 | $0.44 | +$0.00 | +0.20% | 51,334 | $0.44 | $0.44 $0.46 |
| Aug 26, 2026 | $0.45 | $0.49 | $0.44 | $0.44 | $-0.02 | -4.37% | 13,095 | $0.46 | $0.44 $0.49 |
| Aug 25, 2026 | $0.47 | $0.49 | $0.44 | $0.46 | +$0.01 | +1.59% | 53,829 | $0.47 | $0.44 $0.49 |
| Aug 24, 2026 | $0.45 | $0.48 | $0.45 | $0.45 | $-0.03 | -5.62% | 14,207 | $0.46 | $0.45 $0.48 |
| Aug 21, 2026 | $0.44 | $0.48 | $0.44 | $0.48 | +$0.03 | +6.83% | 22,755 | $0.46 | $0.44 $0.48 |