IM Cannabis Corp. (IMCC)
NASDAQ: IMCC
· Real-Time Price · USD
2.59
-0.07 (-2.63%)
At close: Aug 18, 2025, 3:59 PM
2.55
-1.55%
Pre-market: Aug 19, 2025, 08:00 AM EDT
IMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 2.44 | 2.78 | 2.44 | 2.56 | 2.56 | 1.99% | 44,300 |
| Aug 6, 2025 | 2.54 | 2.54 | 2.40 | 2.51 | 2.51 | 3.72% | 56,608 |
| Aug 5, 2025 | 2.59 | 2.64 | 2.37 | 2.42 | 2.42 | -7.98% | 54,898 |
| Aug 4, 2025 | 2.53 | 2.84 | 2.37 | 2.63 | 2.63 | 3.95% | 72,958 |
| Aug 1, 2025 | 2.57 | 2.61 | 2.37 | 2.53 | 2.53 | -3.44% | 23,102 |
| Jul 31, 2025 | 2.61 | 2.85 | 2.61 | 2.62 | 2.62 | -2.24% | 18,200 |
| Jul 30, 2025 | 2.61 | 2.90 | 2.58 | 2.68 | 2.68 | 0.37% | 116,409 |
| Jul 29, 2025 | 2.81 | 2.81 | 2.63 | 2.67 | 2.67 | -4.64% | 21,950 |
| Jul 28, 2025 | 2.89 | 3.10 | 2.76 | 2.80 | 2.80 | -0.36% | 32,513 |
| Jul 25, 2025 | 2.80 | 2.92 | 2.75 | 2.81 | 2.81 | -2.09% | 36,713 |
| Jul 24, 2025 | 3.12 | 3.18 | 2.86 | 2.87 | 2.87 | -4.97% | 51,100 |
| Jul 23, 2025 | 3.12 | 3.21 | 2.95 | 3.02 | 3.02 | -1.95% | 68,200 |
| Jul 22, 2025 | 3.11 | 3.18 | 2.90 | 3.08 | 3.08 | 1.32% | 41,947 |