IM Cannabis Corp. (IMCC)
NASDAQ: IMCC
· Real-Time Price · USD
1.76
-0.02 (-1.12%)
At close: Sep 26, 2025, 3:59 PM
1.86
5.68%
After-hours: Sep 26, 2025, 07:57 PM EDT
IMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.75 | 1.94 | 1.75 | 1.77 | 1.77 | -0.56% | 52,368 |
| Sep 25, 2025 | 1.85 | 2.04 | 1.75 | 1.78 | 1.78 | -3.26% | 66,740 |
| Sep 24, 2025 | 1.85 | 1.91 | 1.83 | 1.84 | 1.84 | -1.08% | 48,700 |
| Sep 23, 2025 | 1.86 | 1.96 | 1.83 | 1.86 | 1.86 | -3.63% | 20,800 |
| Sep 22, 2025 | 1.90 | 1.99 | 1.89 | 1.93 | 1.93 | -0.52% | 16,386 |
| Sep 19, 2025 | 1.94 | 2.02 | 1.94 | 1.94 | 1.94 | -1.52% | 14,061 |
| Sep 18, 2025 | 1.96 | 2.04 | 1.90 | 1.97 | 1.97 | 3.68% | 25,315 |
| Sep 17, 2025 | 1.97 | 2.09 | 1.90 | 1.90 | 1.90 | -3.06% | 42,647 |
| Sep 16, 2025 | 2.01 | 2.14 | 1.93 | 1.96 | 1.96 | 1.55% | 19,246 |
| Sep 15, 2025 | 1.90 | 2.00 | 1.90 | 1.93 | 1.93 | -2.03% | 15,885 |
| Sep 12, 2025 | 1.90 | 2.02 | 1.90 | 1.97 | 1.97 | -1.99% | 12,300 |
| Sep 11, 2025 | 1.89 | 2.03 | 1.88 | 2.01 | 2.01 | 2.03% | 24,437 |
| Sep 10, 2025 | 1.75 | 2.00 | 1.74 | 1.97 | 1.97 | 10.06% | 56,496 |
| Sep 9, 2025 | 1.80 | 1.99 | 1.77 | 1.79 | 1.79 | -3.24% | 39,000 |
| Sep 8, 2025 | 1.85 | 2.01 | 1.79 | 1.85 | 1.85 | -6.09% | 64,416 |
| Sep 5, 2025 | 1.87 | 2.00 | 1.48 | 1.97 | 1.97 | -3.90% | 755,840 |
| Sep 4, 2025 | 2.08 | 2.12 | 1.98 | 2.05 | 2.05 | 0.49% | 25,542 |
| Sep 3, 2025 | 2.25 | 2.48 | 1.90 | 2.04 | 2.04 | -8.11% | 41,940 |
| Sep 2, 2025 | 2.32 | 2.32 | 2.19 | 2.22 | 2.22 | -4.31% | 14,800 |
| Aug 29, 2025 | 2.38 | 2.61 | 2.30 | 2.32 | 2.32 | -4.92% | 39,858 |