IM Cannabis Corp. (IMCC)
NASDAQ: IMCC
· Real-Time Price · USD
1.97
0.05 (2.60%)
At close: Oct 03, 2025, 3:59 PM
1.99
0.97%
After-hours: Oct 03, 2025, 07:00 PM EDT
IMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.02 | 2.02 | 1.90 | 1.99 | 1.99 | 3.65% | 49,417 |
| Oct 2, 2025 | 1.84 | 2.04 | 1.84 | 1.92 | 1.92 | 1.05% | 36,502 |
| Oct 1, 2025 | 1.94 | 2.05 | 1.86 | 1.90 | 1.90 | -1.04% | 125,803 |
| Sep 30, 2025 | 2.04 | 2.04 | 1.80 | 1.92 | 1.92 | -2.54% | 143,414 |
| Sep 29, 2025 | 1.80 | 2.19 | 1.78 | 1.97 | 1.97 | 11.30% | 552,400 |
| Sep 26, 2025 | 1.75 | 1.94 | 1.75 | 1.77 | 1.77 | -0.56% | 52,400 |
| 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 |
Page 1 of 68