IMST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	9.90	10.02	9.69	9.98	9.98	-1.38%	35,590
Apr 1, 2026	10.35	10.35	10.06	10.12	10.12	-1.46%	24,169
Mar 31, 2026	10.18	10.27	9.84	10.27	10.27	2.70%	102,466
Mar 30, 2026	10.45	10.48	9.95	10.00	10.00	-2.82%	46,961
Mar 27, 2026	10.46	10.51	10.13	10.29	10.29	-8.70%	21,963
Mar 26, 2026	11.42	11.66	11.19	11.27	10.77	-3.30%	403,271
Mar 25, 2026	11.66	11.87	11.44	11.65	11.14	0.73%	83,685
Mar 24, 2026	11.61	11.77	11.33	11.57	11.06	0.17%	263,861
Mar 23, 2026	11.61	11.66	11.28	11.55	11.04	2.30%	67,948
Mar 20, 2026	11.81	11.81	11.24	11.29	10.79	-1.57%	17,720
Mar 19, 2026	11.47	11.47	11.15	11.47	10.97	-1.38%	20,542
Mar 18, 2026	11.77	11.88	11.59	11.63	11.12	-3.24%	24,773
Mar 17, 2026	11.84	12.10	11.83	12.02	11.49	1.18%	17,606
Mar 16, 2026	11.76	12.11	11.69	11.88	11.36	3.66%	62,419
Mar 13, 2026	11.70	11.74	11.46	11.46	10.96	2.14%	32,757
Mar 12, 2026	11.13	11.25	10.99	11.22	10.73	-0.44%	7,706
Mar 11, 2026	11.09	11.34	11.09	11.27	10.77	0.54%	60,684
Mar 10, 2026	11.52	11.52	11.20	11.21	10.72	0.18%	36,150
Mar 9, 2026	11.07	11.24	11.05	11.19	10.70	3.32%	10,140
Mar 6, 2026	10.99	11.01	10.83	10.83	10.35	-3.73%	12,586
Mar 5, 2026	11.59	11.65	11.20	11.25	10.76	-3.76%	38,028
Mar 4, 2026	11.57	11.78	11.16	11.69	11.18	4.27%	105,654
Mar 3, 2026	11.23	11.36	10.94	11.21	10.72	-1.80%	24,463
Mar 2, 2026	11.07	11.45	11.00	11.42	10.91	3.69%	32,883
Feb 27, 2026	10.96	11.09	10.88	11.01	10.53	-6.77%	36,636
Feb 26, 2026	11.80	11.86	11.45	11.81	10.77	-0.08%	38,746
Feb 25, 2026	11.58	11.90	11.51	11.82	10.78	4.51%	34,555
Feb 24, 2026	10.96	11.31	10.65	11.31	10.32	2.08%	40,008
Feb 23, 2026	11.29	11.44	11.03	11.08	10.11	-3.83%	32,393
Feb 20, 2026	11.60	11.77	10.88	11.52	10.51	1.51%	60,998
Feb 19, 2026	11.10	11.37	10.81	11.35	10.35	2.71%	36,512
Feb 18, 2026	11.04	11.55	10.96	11.05	10.08	-2.01%	14,980
Feb 17, 2026	11.24	11.49	11.10	11.28	10.29	-2.02%	26,969
Feb 13, 2026	11.00	11.62	11.00	11.51	10.50	7.17%	14,616
Feb 12, 2026	11.03	11.03	10.64	10.74	9.80	-2.19%	20,131
Feb 11, 2026	11.58	11.58	10.87	10.98	10.01	-3.77%	24,447
Feb 10, 2026	11.58	11.78	11.41	11.41	10.41	-2.65%	16,502
Feb 9, 2026	11.03	11.75	10.88	11.72	10.69	2.27%	21,726
Feb 6, 2026	9.99	11.49	9.75	11.46	10.45	23.36%	34,326
Feb 5, 2026	10.33	10.51	9.28	9.29	8.47	-15.47%	50,792
Feb 4, 2026	11.04	11.11	10.53	10.99	10.02	-2.40%	17,372
Feb 3, 2026	11.65	11.65	10.86	11.26	10.27	-3.10%	36,625
Feb 2, 2026	11.55	11.95	11.55	11.62	10.60	-5.22%	72,146
Jan 30, 2026	11.42	12.30	11.42	12.26	11.18	4.34%	28,000
Jan 29, 2026	12.78	12.78	11.55	11.75	10.72	-8.84%	52,494
Jan 28, 2026	13.27	13.35	12.86	12.89	11.76	-1.90%	44,881
Jan 27, 2026	13.10	13.14	12.74	13.14	11.98	1.15%	51,541
Jan 26, 2026	12.90	13.19	12.88	12.99	11.85	-0.23%	48,044
Jan 23, 2026	12.86	13.43	12.72	13.02	11.88	-3.84%	48,574
Jan 22, 2026	13.78	13.78	13.45	13.54	11.80	-2.17%	148,534