IM Cannabis Corp IMCC
NASDAQ · United States · Process Industries
$2.15-0.10 (-4.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.15 | -4.44% | $2.42 | $2.43 | $2.15 | 174.75K |
| 2026-09-30 | $2.25 | -8.16% | $2.47 | $2.48 | $2.21 | 400.30K |
| 2026-09-29 | $2.45 | -1.21% | $2.53 | $2.77 | $2.44 | 1.75M |
| 2026-09-28 | $2.48 | -12.68% | $2.90 | $2.93 | $2.46 | 319.00K |
| 2026-09-25 | $2.84 | -10.69% | $3.11 | $3.11 | $2.83 | 608.10K |
| 2026-09-24 | $3.18 | +9.28% | $2.95 | $3.24 | $2.91 | 3.95M |
| 2026-09-23 | $2.91 | -29.71% | $3.18 | $3.44 | $2.61 | 29.56M |
| 2026-09-22 | $4.14 | +34.20% | $4.50 | $5.70 | $3.56 | 25.80M |
| 2026-09-21 | $3.09 | -27.07% | $3.18 | $3.38 | $2.83 | 1.47M |
| 2026-09-18 | $4.23 | +143.10% | $3.24 | $8.65 | $2.97 | 104.98M |
| 2026-09-17 | $1.74 | +6.75% | $1.62 | $1.77 | $1.62 | 440.00K |
| 2026-09-16 | $1.63 | 0.00% | $1.61 | $1.70 | $1.61 | 23.70K |
| 2026-09-15 | $1.63 | -5.23% | $1.66 | $1.67 | $1.55 | 61.90K |
| 2026-09-14 | $1.72 | -1.71% | $1.80 | $1.82 | $1.63 | 139.40K |
| 2026-09-11 | $1.75 | 0.00% | $1.75 | $1.81 | $1.74 | 27.70K |
| 2026-09-10 | $1.75 | -12.06% | $1.96 | $1.97 | $1.73 | 47.20K |
| 2026-09-09 | $1.99 | +1.53% | $2.04 | $2.21 | $1.89 | 191.70K |
| 2026-09-08 | $1.96 | -1.01% | $1.94 | $2.01 | $1.85 | 29.70K |
| 2026-09-04 | $1.98 | -10.00% | $2.37 | $2.37 | $1.95 | 91.20K |
| 2026-09-03 | $2.20 | -26.67% | $3.10 | $3.10 | $2.17 | 129.30K |
| 2026-09-02 | $3.00 | +3.81% | $2.89 | $3.15 | $2.72 | 23.00K |
| 2026-09-01 | $2.89 | -5.56% | $3.02 | $3.10 | $2.84 | 26.90K |
| 2026-08-31 | $3.06 | -10.26% | $3.39 | $3.44 | $3.03 | 27.90K |
| 2026-08-28 | $3.41 | -13.45% | $3.89 | $3.90 | $3.40 | 76.00K |
| 2026-08-27 | $3.94 | +18.32% | $3.35 | $4.15 | $3.12 | 203.30K |
| 2026-08-26 | $3.33 | +1.83% | $3.18 | $3.42 | $3.18 | 84.31K |
| 2026-08-25 | $3.27 | -0.91% | $3.21 | $3.39 | $3.18 | 45.54K |
| 2026-08-24 | $3.30 | -2.65% | $3.33 | $3.33 | $3.03 | 29.77K |
| 2026-08-21 | $3.39 | -0.88% | $3.51 | $3.51 | $3.24 | 31.08K |
| 2026-08-20 | $3.42 | +7.55% | $3.09 | $3.42 | $3.06 | 43.62K |
| 2026-08-19 | $3.18 | +0.95% | $3.12 | $3.18 | $3.00 | 54.90K |
| 2026-08-18 | $3.15 | 0.00% | $2.88 | $3.18 | $2.88 | 81.02K |
| 2026-08-17 | $3.15 | -13.93% | $2.82 | $3.48 | $2.58 | 1.38M |
| 2026-08-14 | $3.66 | -6.15% | $3.90 | $3.90 | $3.48 | 20.22K |
| 2026-08-13 | $3.90 | 0.00% | $3.93 | $4.02 | $3.78 | 14.57K |
| 2026-08-12 | $3.90 | -1.52% | $4.20 | $4.20 | $3.81 | 26.02K |
| 2026-08-11 | $3.96 | +1.54% | $3.84 | $3.96 | $3.63 | 9.69K |
| 2026-08-10 | $3.90 | +4.00% | $3.81 | $3.90 | $3.63 | 21.59K |
| 2026-08-07 | $3.75 | +1.63% | $3.78 | $3.81 | $3.63 | 18.37K |
| 2026-08-06 | $3.69 | -1.60% | $3.60 | $3.75 | $3.42 | 14.30K |
| 2026-08-05 | $3.75 | -1.57% | $3.69 | $3.90 | $3.69 | 27.40K |
| 2026-08-04 | $3.81 | +0.79% | $3.69 | $3.96 | $3.60 | 57.16K |
| 2026-08-03 | $3.78 | +8.62% | $3.63 | $3.93 | $3.48 | 48.39K |
| 2026-07-31 | $3.48 | 0.00% | $3.54 | $3.69 | $3.24 | 115.62K |
| 2026-07-30 | $3.48 | +7.41% | $3.27 | $3.63 | $3.09 | 64.59K |
| 2026-07-29 | $3.24 | -0.92% | $3.30 | $3.30 | $3.03 | 19.99K |
| 2026-07-28 | $3.27 | +1.87% | $3.12 | $3.27 | $3.00 | 18.23K |
| 2026-07-27 | $3.21 | -11.57% | $3.12 | $3.30 | $2.91 | 94.48K |
| 2026-07-24 | $3.63 | -9.02% | $3.60 | $3.84 | $3.33 | 2.30M |
| 2026-07-23 | $3.99 | -2.21% | $4.14 | $4.14 | $3.96 | 7.07K |
| 2026-07-22 | $4.08 | -0.73% | $4.17 | $4.32 | $3.96 | 5.22K |
| 2026-07-21 | $4.11 | +3.01% | $3.96 | $4.20 | $3.90 | 11.66K |
| 2026-07-20 | $3.99 | -7.64% | $4.05 | $4.14 | $3.93 | 10.84K |
| 2026-07-17 | $4.32 | +1.41% | $3.99 | $4.35 | $3.99 | 8.39K |
| 2026-07-16 | $4.26 | -4.05% | $4.20 | $4.38 | $4.11 | 6.86K |
| 2026-07-15 | $4.44 | +4.23% | $4.44 | $4.56 | $4.23 | 10.75K |
| 2026-07-14 | $4.26 | -4.05% | $4.29 | $4.38 | $3.96 | 21.68K |
| 2026-07-13 | $4.44 | -4.52% | $4.56 | $4.65 | $4.26 | 13.11K |
| 2026-07-10 | $4.65 | -3.73% | $4.68 | $4.80 | $4.65 | 6.46K |
| 2026-07-09 | $4.83 | +3.87% | $4.77 | $4.95 | $4.50 | 11.20K |
| 2026-07-08 | $4.65 | 0.00% | $4.65 | $4.74 | $4.35 | 8.83K |
| 2026-07-07 | $4.65 | +0.65% | $4.53 | $4.77 | $4.26 | 10.67K |
| 2026-07-06 | $4.62 | +0.65% | $4.68 | $4.77 | $4.20 | 10.52K |
| 2026-07-02 | $4.59 | -1.29% | $4.80 | $4.92 | $4.56 | 12.31K |
| 2026-07-01 | $4.65 | -7.74% | $4.77 | $4.80 | $4.53 | 21.86K |
| 2026-06-30 | $5.04 | +11.26% | $4.59 | $5.16 | $4.26 | 77.77K |
| 2026-06-29 | $4.53 | +6.34% | $4.47 | $4.68 | $4.35 | 15.81K |
| 2026-06-26 | $4.26 | +0.71% | $4.29 | $4.44 | $3.99 | 21.99K |
| 2026-06-25 | $4.23 | -11.88% | $4.59 | $4.59 | $3.60 | 54.47K |
| 2026-06-24 | $4.80 | -2.44% | $4.92 | $4.92 | $4.50 | 42.60K |
| 2026-06-23 | $4.92 | -6.82% | $5.25 | $5.25 | $4.80 | 30.99K |
| 2026-06-22 | $5.28 | -2.76% | $5.19 | $5.70 | $4.80 | 67.17K |
| 2026-06-18 | $5.43 | -16.59% | $5.76 | $5.85 | $5.16 | 885.94K |
| 2026-06-17 | $6.51 | -16.54% | $6.15 | $6.96 | $6.15 | 174.87K |
| 2026-06-16 | $7.80 | -0.38% | $8.25 | $9.54 | $6.96 | 2.88M |
| 2026-06-15 | $7.83 | +12.50% | $7.14 | $8.16 | $6.90 | 3.36M |
| 2026-06-12 | $6.96 | -6.07% | $7.26 | $7.32 | $6.69 | 7.71K |
| 2026-06-11 | $7.41 | +6.93% | $7.08 | $7.62 | $6.69 | 3.90K |
| 2026-06-10 | $6.93 | -8.70% | $7.59 | $7.86 | $6.78 | 14.62K |
| 2026-06-09 | $7.59 | -14.53% | $8.55 | $8.94 | $6.33 | 17.53K |
| 2026-06-08 | $8.88 | +8.03% | $8.10 | $8.88 | $8.01 | 3.94K |
| 2026-06-05 | $8.22 | -6.80% | $8.55 | $8.67 | $7.89 | 6.80K |
| 2026-06-04 | $8.82 | +1.73% | $8.40 | $9.00 | $8.01 | 6.28K |
| 2026-06-03 | $8.67 | -2.03% | $8.58 | $8.94 | $7.89 | 12.85K |
| 2026-06-02 | $8.85 | -7.81% | $9.24 | $9.60 | $8.28 | 16.50K |
| 2026-06-01 | $9.60 | +11.11% | $9.72 | $10.14 | $8.88 | 58.58K |
| 2026-05-29 | $8.64 | -2.04% | $8.94 | $13.05 | $8.28 | 224.86K |
| 2026-05-28 | $8.82 | +10.53% | $7.62 | $9.48 | $7.56 | 42.11K |
| 2026-05-27 | $7.98 | -5.00% | $8.49 | $8.61 | $7.95 | 5.32K |
| 2026-05-26 | $8.40 | +15.70% | $7.59 | $8.67 | $6.99 | 18.57K |