IMST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	10.96	10.96	10.65	11.07	-	-0.09%	13,928
Feb 23, 2026	11.29	11.44	11.03	11.08	11.08	-3.83%	32,374
Feb 20, 2026	11.60	11.77	10.88	11.52	11.52	1.51%	60,931
Feb 19, 2026	11.10	11.37	10.81	11.35	11.35	2.71%	36,501
Feb 18, 2026	11.04	11.55	10.96	11.05	11.05	-2.01%	14,980
Feb 17, 2026	11.24	11.49	11.10	11.28	11.28	-2.02%	26,955
Feb 13, 2026	11.00	11.62	11.00	11.51	11.51	7.17%	14,614
Feb 12, 2026	11.03	11.03	10.64	10.74	10.74	-2.19%	20,129
Feb 11, 2026	11.58	11.58	10.87	10.98	10.98	-3.77%	24,390
Feb 10, 2026	11.58	11.78	11.41	11.41	11.41	-2.65%	16,497
Feb 9, 2026	11.03	11.75	10.88	11.72	11.72	2.27%	21,725
Feb 6, 2026	9.99	11.49	9.75	11.46	11.46	23.36%	34,202
Feb 5, 2026	10.33	10.51	9.28	9.29	9.29	-15.47%	49,785
Feb 4, 2026	11.04	11.11	10.53	10.99	10.99	-2.40%	17,296
Feb 3, 2026	11.65	11.65	10.86	11.26	11.26	-3.10%	36,073
Feb 2, 2026	11.55	11.95	11.55	11.62	11.62	-5.22%	71,486
Jan 30, 2026	11.42	12.30	11.42	12.26	12.26	4.34%	27,962
Jan 29, 2026	12.78	12.78	11.55	11.75	11.75	-8.84%	52,222
Jan 28, 2026	13.27	13.35	12.86	12.89	12.89	-1.90%	44,878
Jan 27, 2026	13.10	13.14	12.74	13.14	13.14	1.15%	43,499
Jan 26, 2026	12.90	13.19	12.88	12.99	12.99	-0.23%	47,868
Jan 23, 2026	12.86	13.43	12.72	13.02	13.02	-3.84%	48,574
Jan 22, 2026	13.78	13.78	13.45	13.54	12.94	-2.17%	148,534
Jan 21, 2026	13.45	13.84	13.15	13.84	13.23	3.21%	43,161
Jan 20, 2026	13.76	13.76	13.32	13.41	12.82	-6.55%	76,996
Jan 16, 2026	14.44	14.45	13.94	14.35	13.72	-	81,302
Jan 15, 2026	14.53	14.53	14.13	14.35	13.72	-1.51%	61,311
Jan 14, 2026	14.33	15.10	14.33	14.57	13.93	3.04%	34,362
Jan 13, 2026	13.62	14.28	13.43	14.14	13.51	5.37%	99,294
Jan 12, 2026	12.91	13.42	12.86	13.42	12.83	2.91%	25,498
Jan 9, 2026	13.70	13.70	12.91	13.04	12.46	-4.96%	46,435
Jan 8, 2026	13.19	13.92	13.01	13.72	13.11	2.77%	17,159
Jan 7, 2026	13.48	13.65	13.09	13.35	12.76	2.46%	16,010
Jan 6, 2026	13.66	13.66	12.79	13.03	12.45	-3.62%	21,035
Jan 5, 2026	13.38	13.67	13.30	13.52	12.92	4.32%	22,086
Jan 2, 2026	12.76	13.19	12.66	12.96	12.39	2.72%	32,095
Dec 31, 2025	12.99	13.00	12.59	12.62	12.06	-2.87%	47,310
Dec 30, 2025	12.85	13.10	12.77	12.99	12.42	1.01%	62,770
Dec 29, 2025	12.91	13.26	12.84	12.86	12.29	-1.37%	98,988
Dec 26, 2025	13.06	13.07	12.74	13.04	12.46	-9.08%	23,135
Dec 24, 2025	14.25	14.34	14.09	14.34	12.46	0.42%	26,996
Dec 23, 2025	14.59	14.59	14.20	14.28	12.40	-2.46%	51,124
Dec 22, 2025	14.87	14.93	14.61	14.64	12.72	0.21%	27,491
Dec 19, 2025	14.44	14.68	14.44	14.61	12.69	3.40%	26,487
Dec 18, 2025	14.68	14.68	14.13	14.13	12.27	-1.19%	18,607
Dec 17, 2025	14.86	15.04	14.28	14.30	12.42	-3.51%	41,130
Dec 16, 2025	14.58	14.98	14.46	14.82	12.87	2.77%	22,380
Dec 15, 2025	15.54	15.55	14.41	14.42	12.52	-7.69%	40,693
Dec 12, 2025	16.18	16.18	15.62	15.62	13.57	-3.14%	11,536
Dec 11, 2025	15.99	16.14	15.24	16.13	14.01	-1.15%	12,620