IMST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	8.65	8.77	8.11	8.54	8.54	-6.26%	64,255
Jun 4, 2026	8.81	9.13	8.81	9.11	9.11	1.79%	17,574
Jun 3, 2026	9.34	9.62	8.90	8.95	8.95	-5.79%	32,283
Jun 2, 2026	10.00	10.00	9.45	9.50	9.50	-8.03%	30,106
Jun 1, 2026	10.38	10.48	10.12	10.33	10.33	-4.62%	19,383
May 29, 2026	10.13	10.98	10.13	10.83	10.83	4.74%	27,986
May 28, 2026	10.29	10.46	9.88	10.34	10.34	-1.52%	28,395
May 27, 2026	10.71	10.71	10.40	10.50	10.50	-2.69%	59,884
May 26, 2026	10.80	11.12	10.79	10.79	10.79	0.28%	20,840
May 22, 2026	11.07	11.07	10.73	10.76	10.76	-2.60%	13,974
May 21, 2026	11.32	11.56	11.18	11.29	11.05	-0.44%	14,617
May 20, 2026	11.26	11.52	11.25	11.34	11.10	0.80%	19,840
May 19, 2026	11.39	11.39	11.25	11.25	11.01	-0.88%	5,981
May 18, 2026	11.49	11.49	11.17	11.35	11.11	-5.09%	9,115
May 15, 2026	12.08	12.08	11.78	11.96	11.70	-3.15%	12,926
May 14, 2026	11.97	12.48	11.79	12.35	12.08	3.85%	18,299
May 13, 2026	12.00	12.01	11.81	11.89	11.63	-2.70%	23,286
May 12, 2026	12.47	12.47	12.00	12.22	11.96	-3.81%	13,248
May 11, 2026	12.59	12.71	12.46	12.70	12.43	1.48%	28,969
May 8, 2026	12.28	12.52	12.28	12.52	12.25	1.53%	15,527
May 7, 2026	12.35	12.41	12.17	12.33	12.06	-1.00%	35,861
May 6, 2026	12.26	12.45	12.26	12.45	12.19	1.16%	15,531
May 5, 2026	12.27	12.35	12.26	12.31	12.05	0.65%	31,737
May 4, 2026	12.20	12.28	12.07	12.23	11.97	2.10%	49,225
May 1, 2026	11.72	12.10	11.72	11.98	11.72	4.26%	34,720
Apr 30, 2026	11.21	11.53	11.21	11.49	11.24	3.61%	39,901
Apr 29, 2026	11.48	11.48	11.00	11.09	10.85	-3.14%	44,280
Apr 28, 2026	11.51	11.51	11.17	11.45	11.20	-0.78%	29,304
Apr 27, 2026	11.73	11.76	11.44	11.54	11.29	-0.59%	87,236
Apr 24, 2026	11.77	11.79	11.53	11.61	11.36	-0.42%	57,144
Apr 23, 2026	12.06	12.16	11.84	11.92	11.41	-1.22%	34,420
Apr 22, 2026	12.00	12.16	11.95	12.07	11.55	5.18%	21,363
Apr 21, 2026	11.72	11.81	11.47	11.47	10.98	-2.13%	16,143
Apr 20, 2026	11.41	11.72	11.39	11.72	11.22	1.65%	21,872
Apr 17, 2026	11.44	11.59	11.44	11.53	11.04	1.77%	19,628
Apr 16, 2026	11.38	11.44	11.10	11.33	10.84	1.43%	13,428
Apr 15, 2026	11.05	11.20	11.01	11.17	10.69	1.76%	8,910
Apr 14, 2026	10.81	11.13	10.81	10.98	10.51	2.01%	12,384
Apr 13, 2026	10.46	10.83	10.41	10.76	10.30	2.48%	23,037
Apr 10, 2026	10.55	10.61	10.50	10.50	10.05	0.19%	8,903
Apr 9, 2026	10.49	10.57	10.35	10.48	10.03	1.35%	18,641
Apr 8, 2026	10.66	10.66	10.32	10.34	9.90	1.87%	38,423
Apr 7, 2026	10.24	10.30	10.06	10.15	9.72	-1.46%	10,902
Apr 6, 2026	10.24	10.31	10.16	10.30	9.86	3.21%	18,103
Apr 2, 2026	9.90	10.02	9.69	9.98	9.55	-1.38%	35,626
Apr 1, 2026	10.35	10.35	10.06	10.12	9.69	-1.46%	24,382
Mar 31, 2026	10.18	10.27	9.84	10.27	9.83	2.70%	102,545
Mar 30, 2026	10.45	10.48	9.95	10.00	9.57	-2.82%	46,966
Mar 27, 2026	10.46	10.51	10.13	10.29	9.85	-4.50%	21,963
Mar 26, 2026	11.42	11.66	11.19	11.27	10.31	-3.30%	403,271