IMCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	99.99	99.99	99.26	99.83	99.83	0.41%	22,959
Nov 12, 2026	100.18	100.64	99.37	99.42	99.42	-0.76%	16,761
Nov 11, 2026	99.81	100.19	99.44	100.18	100.18	0.64%	35,194
Nov 10, 2026	99.36	99.57	98.70	99.54	99.54	0.06%	43,809
Nov 9, 2026	98.49	99.90	98.49	99.48	99.48	1.80%	24,261
Nov 6, 2026	97.43	98.32	97.12	97.72	97.72	-0.72%	53,669
Nov 5, 2026	101.01	101.38	98.35	98.43	98.43	-2.27%	52,162
Nov 4, 2026	100.38	100.72	99.64	100.72	100.72	1.80%	24,669
Nov 3, 2026	99.54	99.55	98.85	98.94	98.94	-0.68%	26,396
Nov 2, 2026	99.37	99.89	99.29	99.62	99.62	0.47%	35,336
Oct 30, 2026	99.64	99.75	98.85	99.15	99.15	0.18%	29,349
Oct 29, 2026	98.49	99.01	98.45	98.98	98.98	1.31%	50,168
Oct 28, 2026	97.92	97.92	97.32	97.69	97.69	-0.16%	47,006
Oct 27, 2026	97.93	97.93	97.47	97.85	97.85	-0.23%	42,590
Oct 26, 2026	98.03	98.66	97.94	98.08	98.08	0.09%	37,629
Oct 23, 2026	98.43	98.43	97.56	97.99	97.99	-0.62%	70,334
Oct 22, 2026	97.40	98.64	97.31	98.60	98.60	1.21%	66,640
Oct 21, 2026	97.32	97.59	97.23	97.42	97.42	0.23%	50,318
Oct 20, 2026	95.95	97.22	95.95	97.20	97.20	1.45%	40,361
Oct 19, 2026	96.36	96.36	95.79	95.81	95.81	-0.65%	485,508
Oct 16, 2026	96.17	96.88	96.06	96.45	96.44	0.24%	35,793
Oct 15, 2026	96.06	96.23	95.67	96.21	96.21	1.08%	448,826
Oct 14, 2026	94.90	95.18	94.59	95.18	95.18	-0.09%	21,169
Oct 13, 2026	95.48	95.48	94.59	95.27	95.27	0.45%	56,768
Oct 12, 2026	94.40	94.97	94.40	94.85	94.84	0.50%	13,794
Oct 9, 2026	94.21	94.56	94.21	94.37	94.37	0.35%	36,025
Oct 8, 2026	92.90	94.08	92.88	94.04	94.04	1.17%	20,490
Oct 7, 2026	93.31	93.36	92.87	92.96	92.96	-0.63%	180,607
Oct 6, 2026	93.28	93.74	93.28	93.55	93.55	0.57%	19,585
Oct 5, 2026	92.42	93.21	91.96	93.02	93.02	0.71%	45,093
Oct 2, 2026	92.40	92.73	92.09	92.36	92.36	0.23%	14,544
Oct 1, 2026	91.75	92.28	91.17	92.15	92.15	0.44%	78,441
Sep 30, 2026	92.53	92.53	91.68	91.75	91.75	-0.74%	25,230
Sep 29, 2026	92.25	92.63	91.99	92.44	92.44	-0.29%	48,475
Sep 28, 2026	93.01	93.11	92.62	92.71	92.71	-0.64%	19,404
Sep 25, 2026	92.98	93.43	92.66	93.30	93.30	0.39%	58,971
Sep 24, 2026	93.48	93.48	92.89	92.93	92.93	-0.39%	13,549
Sep 23, 2026	94.00	94.00	93.30	93.30	93.30	-0.75%	15,651
Sep 22, 2026	94.32	94.32	94.01	94.01	94.01	-0.33%	27,124
Sep 21, 2026	94.67	94.67	94.22	94.32	94.32	-0.02%	24,691
Sep 18, 2026	95.07	95.07	94.33	94.33	94.33	-0.78%	21,600
Sep 17, 2026	95.08	95.26	94.75	95.08	95.08	0.82%	34,115
Sep 16, 2026	95.46	95.46	93.93	94.30	94.30	-1.15%	30,649
Sep 15, 2026	95.58	95.72	95.25	95.40	95.40	-0.33%	30,079
Sep 14, 2026	96.29	96.54	96.01	96.24	95.72	0.05%	15,716
Sep 11, 2026	96.28	96.29	95.90	96.19	95.67	0.74%	10,012
Sep 10, 2026	96.13	96.13	95.44	95.48	94.97	-0.45%	17,502
Sep 9, 2026	96.79	96.79	95.91	95.92	95.40	-0.79%	20,991
Sep 8, 2026	97.22	97.44	96.66	96.68	96.16	-0.90%	14,624
Sep 4, 2026	97.89	97.92	97.39	97.55	97.03	-0.60%	12,256