Stock listing
NYSE American:IBO Impact BioMedical, Inc. Stock
Home listing (NYSE American) of Impact BioMedical, Inc.
Follow Impact BioMedical, Inc. into a list and get an email when it puts out news.
Share price · AMEX:IBO
$3.27 USD +0.21 (+6.8%)
Close on Oct 20, 2026
- Day range
- $2.67 – $3.42 USDOct 20, 2026
- Volume
- 12,331 sharesOct 20, 2026
- Market cap
- $27.92M USDAt the close on Oct 20, 2026 · price × 8.54M shares outstanding
- 52-week range
- $2.43 – $10.47 USDLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE American:IBO · Home | $3.268 USD | +0.208 (+6.8%) | 12,331 | $2.78 | $3.42 | $2.674 | $3.06 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · AMEX:IBO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.268 | +0.208 | +6.8% | $2.78 | $3.42 | $2.674 | 12,331 | |
| $3.06 | +0.38 | +14.2% | $2.66 | $3.75 | $2.66 | 47,951 | |
| $2.68 | -0.478 | -15.1% | $3.21 | $3.21 | $2.43 | 10,214 | |
| $3.158 | -0.245 | -7.2% | $3.17 | $4.08 | $2.62 | 29,041 | |
| $3.403 | -0.577 | -14.5% | $3.59 | $3.85 | $3.25 | 3,967 | |
| $3.98 | -0.05 | -1.2% | $4.11 | $4.11 | $3.84 | 9,476 | |
| $4.03 | -0.22 | -5.2% | $4.25 | $4.46 | $4.00 | 7,387 | |
| $4.25 | +0.14 | +3.4% | $4.13 | $4.39 | $4.13 | 4,028 | |
| $4.11 | -0.37 | -8.3% | $4.32 | $4.41 | $4.06 | 17,560 | |
| $4.48 | -0.20 | -4.3% | $4.57 | $4.59 | $4.36 | 10,739 | |
| $4.68 | -0.16 | -3.3% | $5.00 | $5.05 | $4.43 | 21,172 | |
| $4.84 | -0.48 | -9.0% | $5.16 | $5.42 | $4.84 | 17,338 | |
| $5.32 | -0.11 | -2.0% | $5.54 | $5.54 | $5.265 | 11,554 | |
| $5.43 | -0.17 | -3.0% | $5.88 | $5.88 | $5.43 | 8,991 | |
| $5.60 | 0.00 | 0.0% | $5.48 | $5.75 | $5.48 | 3,926 | |
| $5.60 | -0.01 | -0.2% | $5.50 | $6.17 | $5.43 | 9,044 | |
| $5.61 | -0.08 | -1.4% | $5.69 | $6.023 | $5.59 | 9,265 | |
| $5.69 | +0.04 | +0.7% | $5.80 | $6.50 | $5.58 | 20,645 | |
| $5.65 | -0.98 | -14.8% | $6.86 | $6.86 | $5.51 | 23,370 | |
| $6.63 | -0.028 | -0.4% | $6.46 | $7.11 | $5.62 | 40,516 | |
| $6.658 | -0.354 | -5.1% | $7.001 | $7.001 | $6.658 | 969 | |
| $7.013 | -0.433 | -5.8% | $7.446 | $7.532 | $6.942 | 570 | |
| $7.446 | +0.234 | +3.2% | $7.211 | $7.446 | $6.942 | 611 | |
| $7.211 | +0.927 | +14.7% | $6.585 | $7.699 | $6.585 | 1,599 | |
| $6.285 | -0.391 | -5.9% | $6.815 | $6.903 | $6.285 | 1,031 | |
| $6.676 | +0.567 | +9.3% | $6.058 | $6.927 | $6.039 | 762 | |
| $6.109 | +0.301 | +5.2% | $5.705 | $6.535 | $5.705 | 707 | |
| $5.808 | +0.242 | +4.3% | $5.638 | $6.184 | $5.638 | 1,944 | |
| $5.566 | -0.665 | -10.7% | $5.995 | $6.414 | $5.473 | 1,706 | |
| $6.23 | -0.08 | -1.3% | $6.424 | $6.437 | $6.08 | 308 | |
| $6.31 | -0.505 | -7.4% | $6.437 | $6.735 | $6.31 | 946 | |
| $6.815 | +0.757 | +12.5% | $6.058 | $8.077 | $5.932 | 25,877 | |
| $6.058 | -0.125 | -2.0% | $6.058 | $6.171 | $5.933 | 516 | |
| $6.184 | +0.404 | +7.0% | $5.962 | $6.184 | $5.805 | 282 | |
| $5.78 | -0.039 | -0.7% | $6.095 | $6.184 | $5.749 | 167 | |
| $5.819 | +0.219 | +3.9% | $5.566 | $5.938 | $5.566 | 53 | |
| $5.60 | +0.034 | +0.6% | $5.60 | $5.805 | $5.578 | 42 | |
| $5.566 | +0.011 | +0.2% | $5.553 | $5.811 | $5.553 | 321 | |
| $5.554 | -0.253 | -4.4% | $5.641 | $6.154 | $5.553 | 82 | |
| $5.808 | +0.091 | +1.6% | $5.982 | $6.171 | $5.553 | 337 | |
| $5.716 | -0.342 | -5.6% | $5.734 | $6.028 | $5.692 | 89 | |
| $6.058 | +0.389 | +6.9% | $5.532 | $6.058 | $5.532 | 142 | |
| $5.67 | +0.203 | +3.7% | $5.429 | $5.79 | $5.429 | 153 | |
| $5.467 | -0.465 | -7.8% | $5.752 | $5.842 | $5.467 | 197 | |
| $5.932 | -0.094 | -1.6% | $5.799 | $6.023 | $5.792 | 167 | |
| $6.025 | +0.229 | +4.0% | $5.553 | $6.046 | $5.553 | 342 | |
| $5.796 | +0.243 | +4.4% | $5.30 | $6.109 | $5.23 | 320 | |
| $5.553 | -0.087 | -1.5% | $5.656 | $5.656 | $5.427 | 44 | |
| $5.641 | +0.214 | +3.9% | $5.427 | $5.641 | $5.427 | 90 | |
| $5.427 | -0.07 | -1.3% | $5.48 | $5.654 | $5.427 | 511 | |
| $5.496 | +0.005 | +0.1% | $5.484 | $5.552 | $5.189 | 172 | |
| $5.491 | -0.197 | -3.5% | $5.678 | $5.678 | $5.47 | 59 | |
| $5.689 | +0.262 | +4.8% | $5.427 | $5.877 | $5.427 | 192 | |
| $5.427 | -0.127 | -2.3% | $5.386 | $5.616 | $5.386 | 193 | |
| $5.553 | +0.013 | +0.2% | $5.666 | $5.678 | $5.144 | 881 | |
| $5.541 | +0.114 | +2.1% | $5.553 | $5.678 | $5.213 | 131 | |
| $5.427 | 0.00 | 0.0% | $5.437 | $5.537 | $5.427 | 68 | |
| $5.427 | +0.044 | +0.8% | $5.553 | $5.553 | $5.427 | 60 | |
| $5.382 | -0.044 | -0.8% | $5.427 | $5.735 | $5.237 | 80 | |
| $5.427 | -0.025 | -0.5% | $5.427 | $5.866 | $5.427 | 90 | |
| $5.452 | -0.101 | -1.8% | $5.525 | $5.553 | $5.365 | 88 | |
| $5.553 | +0.123 | +2.3% | $5.427 | $5.744 | $5.427 | 86 | |
| $5.43 | 0.00 | 0.0% | $5.83 | $5.932 | $5.43 | 192 | |
| $5.43 | -0.135 | -2.4% | $5.742 | $5.803 | $5.43 | 51 | |
| $5.566 | -0.051 | -0.9% | $5.351 | $5.72 | $5.351 | 133 | |
| $5.616 | -0.138 | -2.4% | $5.847 | $6.023 | $5.616 | 76 |
- Ticker
- NYSE American:IBO
- Asset type
- Stock
- Sector
- Health care
- Industry
- Biotechnology
- Exchange
- NYSE American
- Currency
- USD
What changed lately
Latest news
Impact Biomedical Inc Announces Filing of Form F-4 Registration Statement in Connection with Proposed Merger with Zoar Ltd. (f/k/a Dr. Ashley’s Limited)
Sep 16, 2026
Closed $6.28 (-5.9%) on Sep 16, 2026
Impact BioMedical Inc (NYSE American: IBO) Announces 1 for 12.62 Reverse Stock Split to Pursue Completion of Merger with Zoar Ltd. (previously Dr. Ashley's Ltd.)
Sep 14, 2026
Closed $6.11 (+5.2%) on Sep 14, 2026
Impact BioMedical Inc. Reports Going Concern Audit Opinion in 2025 10-K Filing While Continuing Strategic Merger Plans
Apr 3, 2026
Closed $8.08 (+8.4%) on Apr 6, 2026
Decks
Investor Presentation (January 2025)
Investor deck · 19 slides · January 2025
Investor Presentation (November 2024)
Investor deck · 10 slides · Nov 4, 2024
Investor Presentation (August 2024)
Investor deck · 16 slides · August 2024
Impact BioMedical, Inc. on 6ix
- Sector
- Health care
- Industry
- Biotechnology
- News releases
- 4 in the last 12 months · 8 in all · newest Sep 16, 2026 · oldest 2024
- Decks
- 3 decks · latest January 2025
Where Impact BioMedical, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE American:IBO · Home listing · This page | NYSE American | United States | USD |
| BOATS:IBO | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Impact BioMedical, Inc.