CIMG Inc. (IMG)
0.56
0.06 (11.55%)
At close: Apr 04, 2025, 3:59 PM
0.51
-9.48%
After-hours: Apr 04, 2025, 07:59 PM EDT
CIMG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.59 | 0.60 | 0.44 | 0.57 | 0.07 | 14.00% | 9,011,638 |
| Apr 3, 2025 | 0.52 | 0.52 | 0.47 | 0.50 | -0.03 | -5.66% | 486,140 |
| Apr 2, 2025 | 0.51 | 0.54 | 0.50 | 0.53 | -0.01 | -1.85% | 48,800 |
| Apr 1, 2025 | 0.56 | 0.57 | 0.51 | 0.54 | 0.00 | 0.00% | 56,939 |
| Mar 31, 2025 | 0.54 | 0.58 | 0.49 | 0.54 | 0.01 | 1.89% | 167,828 |
| Mar 28, 2025 | 0.50 | 0.55 | 0.48 | 0.53 | 0.01 | 1.92% | 291,200 |
| Mar 27, 2025 | 0.49 | 0.52 | 0.45 | 0.52 | 0.05 | 10.64% | 241,900 |
| Mar 26, 2025 | 0.43 | 0.49 | 0.42 | 0.47 | 0.02 | 4.44% | 225,304 |
| Mar 25, 2025 | 0.44 | 0.47 | 0.43 | 0.45 | 0.00 | 0.00% | 279,400 |
| Mar 24, 2025 | 0.45 | 0.49 | 0.43 | 0.45 | -0.02 | -4.26% | 380,614 |
| Mar 21, 2025 | 0.48 | 0.49 | 0.45 | 0.47 | -0.05 | -9.62% | 742,414 |
| Mar 20, 2025 | 0.62 | 0.67 | 0.48 | 0.52 | 0.04 | 8.33% | 22,673,700 |
| Mar 19, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | -0.02 | -4.00% | 2,171,100 |
| Mar 18, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.01 | 2.04% | 25,414 |
| Mar 17, 2025 | 0.49 | 0.52 | 0.49 | 0.49 | -0.02 | -3.92% | 151,852 |
| Mar 14, 2025 | 0.47 | 0.55 | 0.45 | 0.51 | 0.04 | 8.51% | 302,200 |
| Mar 13, 2025 | 0.47 | 0.47 | 0.43 | 0.47 | 0.00 | 0.00% | 38,310 |
| Mar 12, 2025 | 0.50 | 0.51 | 0.44 | 0.47 | -0.05 | -9.62% | 111,585 |
| Mar 11, 2025 | 0.55 | 0.55 | 0.49 | 0.52 | -0.04 | -7.14% | 119,600 |
| Mar 10, 2025 | 0.56 | 0.57 | 0.51 | 0.56 | -0.03 | -5.08% | 128,747 |
| Mar 7, 2025 | 0.57 | 0.59 | 0.55 | 0.59 | -0.01 | -1.67% | 23,810 |
| Mar 6, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.00 | 0.00% | 16,558 |
| Mar 5, 2025 | 0.61 | 0.62 | 0.58 | 0.60 | 0.03 | 5.26% | 13,644 |
| Mar 4, 2025 | 0.56 | 0.60 | 0.56 | 0.57 | 0.00 | 0.00% | 51,000 |
| Mar 3, 2025 | 0.58 | 0.63 | 0.54 | 0.57 | -0.03 | -5.00% | 127,815 |
| Feb 28, 2025 | 0.61 | 0.63 | 0.58 | 0.60 | -0.02 | -3.23% | 136,528 |
| Feb 27, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | -0.01 | -1.59% | 42,712 |
| Feb 26, 2025 | 0.63 | 0.69 | 0.60 | 0.63 | -0.02 | -3.08% | 64,466 |
| Feb 25, 2025 | 0.64 | 0.65 | 0.60 | 0.65 | 0.01 | 1.56% | 111,610 |
| Feb 24, 2025 | 0.67 | 0.69 | 0.61 | 0.64 | -0.04 | -5.88% | 100,626 |
| Feb 21, 2025 | 0.70 | 0.86 | 0.66 | 0.68 | -0.02 | -2.86% | 888,915 |
| Feb 20, 2025 | 0.72 | 0.73 | 0.69 | 0.70 | -0.02 | -2.78% | 64,000 |
| Feb 19, 2025 | 0.66 | 0.76 | 0.65 | 0.72 | 0.04 | 5.88% | 351,212 |
| Feb 18, 2025 | 0.66 | 0.75 | 0.65 | 0.68 | 0.03 | 4.62% | 344,700 |
| Feb 14, 2025 | 0.65 | 0.70 | 0.65 | 0.65 | -0.01 | -1.52% | 71,441 |
| Feb 13, 2025 | 0.62 | 0.68 | 0.62 | 0.66 | 0.02 | 3.13% | 44,209 |
| Feb 12, 2025 | 0.65 | 0.68 | 0.59 | 0.64 | -0.02 | -3.03% | 168,500 |
| Feb 11, 2025 | 0.68 | 0.68 | 0.63 | 0.66 | 0.01 | 1.54% | 47,300 |
| Feb 10, 2025 | 0.64 | 0.68 | 0.64 | 0.65 | -0.01 | -1.52% | 97,722 |
| Feb 7, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | -0.01 | -1.49% | 41,716 |
| Feb 6, 2025 | 0.65 | 0.68 | 0.64 | 0.67 | 0.01 | 1.52% | 44,000 |
| Feb 5, 2025 | 0.75 | 0.75 | 0.66 | 0.66 | -0.06 | -8.33% | 108,440 |
| Feb 4, 2025 | 0.70 | 0.73 | 0.68 | 0.72 | 0.00 | 0.00% | 125,410 |
| Feb 3, 2025 | 0.70 | 0.79 | 0.65 | 0.72 | 0.04 | 5.88% | 502,934 |
| Jan 31, 2025 | 0.66 | 0.71 | 0.63 | 0.68 | 0.03 | 4.62% | 147,016 |
| Jan 30, 2025 | 0.69 | 0.69 | 0.64 | 0.65 | -0.03 | -4.41% | 79,400 |
| Jan 29, 2025 | 0.72 | 0.72 | 0.66 | 0.68 | -0.04 | -5.56% | 153,540 |
| Jan 28, 2025 | 0.74 | 0.74 | 0.68 | 0.72 | -0.01 | -1.37% | 82,173 |
| Jan 27, 2025 | 0.75 | 0.75 | 0.69 | 0.73 | -0.02 | -2.67% | 102,508 |
| Jan 24, 2025 | 0.74 | 0.80 | 0.70 | 0.75 | 0.01 | 1.35% | 147,831 |