NYSE American · IBO · stock
Impact Biomedical INC. (IBO) stock price history
Every NYSE American trading session of Impact Biomedical INC. from Sep 16, 2024 to Sep 28, 2026: 510 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IBO adjusted close, 2024 to 2026
- $7.47
- All time high, 2026
- $7.72
- 52 week high, $0.3700 low
- 510
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
IBO key facts
- Impact Biomedical INC. (IBO) closed at $5.61 on Sep 28, 2026 on NYSE American.
- IBO's all time high close is $7.47, set on Sep 18, 2026; its all time low close is $0.3620 on Jun 20, 2025.
- IBO's 52 week range is $0.3700 to $7.72.
- IBO returned +752.6% over the year to Sep 28, 2026.
- Since Sep 16, 2024 IBO returned +109%, +43.9% a year compounded.
- IBO's deepest drawdown was -92.7% from Mar 21, 2025 to Jun 20, 2025.
- DataCedar holds 510 daily sessions of IBO history from Sep 16, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IBO price chart, 2024 to 2026
IBO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1,164% |
| 3 months | +1,091% |
| 6 months | +875.7% |
| Year to date | +1,047% |
| 1 year | +752.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 16, 2024 | +109.3% |
| Compound annual growth, 2.0 years | +43.9% |
IBO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $7.47 on Sep 18, 2026
- All time low close
- $0.3620 on Jun 20, 2025
- 52 week high
- $7.72 on Sep 17, 2026
- 52 week low
- $0.3700 on Feb 17, 2026
- Deepest drawdown
- -92.7% from Mar 21, 2025 to Jun 20, 2025, recovered Sep 14, 2026
- Best single session
- +1,232% on Sep 14, 2026
- Worst single session
- -47.8% on Jun 24, 2025
- Volatility, 1 year annualised
- 280.2%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2024
- 2.1×
- Best calendar year
- 2025, -65%
- Worst calendar year
- 2025, -65%
IBO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Sep 16, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.5000 | $7.72 | $0.3700 | $5.61 | +1,011% | 281.6M | 185 |
| 2025 | $1.56 | $6.17 | $0.3620 | $0.5050 | -65.2% | 1.1B | 250 |
| 2024 | $3.00 | $3.25 | $1.16 | $1.45 | n/a | 5.8M | 75 |
IBO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $5.61 | +1,117% |
| August 2026 | $0.4610 | +7.2% |
| July 2026 | $0.4300 | -6.5% |
| June 2026 | $0.4600 | -11.5% |
| May 2026 | $0.5200 | -23.5% |
| April 2026 | $0.6800 | +13.3% |
| March 2026 | $0.6000 | +37.9% |
| February 2026 | $0.4350 | -11.2% |
| January 2026 | $0.4900 | -3.0% |
| December 2025 | $0.5050 | +13.2% |
| November 2025 | $0.4460 | -16.6% |
| October 2025 | $0.5350 | -19.5% |
About the IBO data
Daily bars. 510 sessions from Sep 16, 2024 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 16, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IBO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- HYLN Hyliion Holdings Corp.
- IAF abrdn Australia Equity Fund, INC.
- IAUX i-80 Gold Corp.
- IAUX.W i-80 Gold Corp. Warrants, each warrant exercisable for one Common Share at an exercise price of $0.70
- IDR Idaho Strategic Resources, Inc.
- IE Ivanhoe Electric Inc.
- IGC IGC Pharma, Inc.
- IHT Innsuites Hospitality Trust
Browse NYSE American
Common questions
IBO share price history
