IM Cannabis Corp. (IMCC)
NASDAQ: IMCC
· Real-Time Price · USD
1.97
-0.08 (-3.90%)
At close: Sep 05, 2025, 3:58 PM
1.86
-5.58%
After-hours: Sep 05, 2025, 07:59 PM EDT
IMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.87 | 2.00 | 1.48 | 1.97 | 1.97 | -3.90% | 752,383 |
| 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 |
| Aug 28, 2025 | 2.32 | 2.61 | 2.23 | 2.44 | 2.44 | 7.96% | 80,841 |
| Aug 27, 2025 | 2.29 | 2.37 | 2.18 | 2.26 | 2.26 | 0.89% | 14,827 |
| Aug 26, 2025 | 2.21 | 2.34 | 2.19 | 2.24 | 2.24 | -2.61% | 8,200 |
| Aug 25, 2025 | 2.24 | 2.39 | 2.15 | 2.30 | 2.30 | -0.43% | 25,609 |
| Aug 22, 2025 | 2.21 | 2.45 | 2.21 | 2.31 | 2.31 | 5.96% | 45,452 |
| Aug 21, 2025 | 2.25 | 2.25 | 2.16 | 2.18 | 2.18 | -3.96% | 15,300 |
| Aug 20, 2025 | 2.52 | 2.52 | 2.16 | 2.27 | 2.27 | -10.28% | 70,620 |
| Aug 19, 2025 | 2.57 | 2.60 | 2.51 | 2.53 | 2.53 | -1.94% | 17,100 |
| Aug 18, 2025 | 2.59 | 2.79 | 2.55 | 2.58 | 2.58 | -3.01% | 46,043 |
| Aug 15, 2025 | 2.61 | 2.83 | 2.52 | 2.66 | 2.66 | 0.00% | 17,518 |
| Aug 14, 2025 | 2.70 | 2.83 | 2.57 | 2.66 | 2.66 | 3.50% | 22,361 |
| Aug 13, 2025 | 2.60 | 2.80 | 2.50 | 2.57 | 2.57 | -1.15% | 35,200 |
| Aug 12, 2025 | 3.13 | 3.13 | 2.48 | 2.60 | 2.60 | -11.26% | 74,502 |
| Aug 11, 2025 | 2.79 | 2.99 | 2.60 | 2.93 | 2.93 | 6.93% | 102,638 |
| Aug 8, 2025 | 2.58 | 2.99 | 2.58 | 2.74 | 2.74 | 7.03% | 30,924 |