AEA-Bridges Impact Corp. (IMPX) Historical Stock Data
9.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMPX is down -0.31% a day on average. There have been 19 days where AEA-Bridges Impact Corp. closed green and 11 days where IMPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 8.10 | 9.39 | ↑$1.29 (15.93%) | 8.05 | 10.71 | 3.89M |
| 2022-09-23 | 8.07 | 7.78 | ↓$0.29 (-3.59%) | 7.69 | 8.50 | 255.67K |
| 2022-09-22 | 8.87 | 7.89 | ↓$0.98 (-11.05%) | 7.89 | 8.91 | 286.19K |
| 2022-09-21 | 9.85 | 8.87 | ↓$0.98 (-9.95%) | 8.59 | 9.85 | 329.08K |
| 2022-09-20 | 10.07 | 9.70 | ↓$0.37 (-3.67%) | 9.67 | 12.27 | 2.25M |
| 2022-09-19 | 10.09 | 9.88 | ↓$0.21 (-2.08%) | 9.38 | 10.17 | 83.08K |
| 2022-09-16 | 9.78 | 10.15 | ↑$0.37 (3.78%) | 9.78 | 10.39 | 248.54K |
| 2022-09-15 | 9.64 | 9.72 | ↑$0.08 (0.83%) | 9.50 | 9.79 | 53.47K |
| 2022-09-14 | 9.33 | 9.69 | ↑$0.36 (3.86%) | 9.16 | 9.78 | 130.23K |
| 2022-09-13 | 9.67 | 9.31 | ↓$0.36 (-3.72%) | 9.12 | 9.67 | 123.32K |
| 2022-09-12 | 10.00 | 10.01 | ↑$0.01 (0.10%) | 9.99 | 10.02 | 522.99K |
| 2022-09-09 | 10.00 | 10.01 | ↑$0.01 (0.10%) | 9.99 | 10.02 | 1.37M |
| 2022-09-08 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.01 | 10.02 | 1.74M |
| 2022-09-07 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.00 | 10.02 | 583.64K |
| 2022-09-02 | 10.00 | 10.00 | ↓$0.00 (-0.01%) | 10.00 | 10.01 | 7.74K |
| 2022-09-01 | 10.02 | 10.00 | ↓$0.02 (-0.20%) | 9.99 | 10.02 | 314.72K |
| 2022-08-31 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.01 | 163.67K |
| 2022-08-30 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.99 | 10.00 | 17.31K |
| 2022-08-29 | 10.01 | 10.00 | ↓$0.01 (-0.10%) | 9.99 | 10.01 | 72.45K |
| 2022-08-26 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.99 | 10.01 | 32.27K |
| 2022-08-25 | 9.99 | 10.00 | ↑$0.01 (0.10%) | 9.99 | 10.01 | 19.74K |
| 2022-08-24 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.99 | 10.00 | 17.45K |
| 2022-08-23 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.99 | 10.00 | 3.03K |
| 2022-08-22 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.98 | 10.00 | 106.34K |
| 2022-08-19 | 9.99 | 9.98 | ↓$0.01 (-0.10%) | 9.98 | 10.00 | 21.09K |
| 2022-08-18 | 9.98 | 9.99 | ↑$0.01 (0.10%) | 9.98 | 10.00 | 2.10K |
| 2022-08-17 | 9.98 | 9.99 | ↑$0.01 (0.10%) | 9.98 | 10.00 | 16.02K |
| 2022-08-16 | 9.98 | 10.00 | ↑$0.02 (0.20%) | 9.98 | 10.00 | 27.12K |
| 2022-08-15 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.99 | 10.00 | 8.10K |
| 2022-08-12 | 9.98 | 10.00 | ↑$0.02 (0.18%) | 9.97 | 10.00 | 481.12K |
Create an account or log in to view more rows.
$IMPX every dip gets bought up.
$IMPX I hope I never have to work for anyone again after this
$IMPX tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$IMPX HODL!!!
$IMPX I like green candles on my birthday cake
$IMPX God dammit
$IMPX COME ON!!! Ugh!
$IMPX diversified
$IMPX Like if the Hedgies are fucked
$IMPX just hold no panic