IMST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	12.08	12.08	11.78	11.96	11.96	-3.15%	12,926
May 14, 2026	11.97	12.48	11.79	12.35	12.35	3.85%	18,299
May 13, 2026	12.00	12.01	11.81	11.89	11.89	-2.70%	23,286
May 12, 2026	12.47	12.47	12.00	12.22	12.22	-3.81%	13,248
May 11, 2026	12.59	12.71	12.46	12.70	12.70	1.48%	28,969
May 8, 2026	12.28	12.52	12.28	12.52	12.52	1.53%	15,527
May 7, 2026	12.35	12.41	12.17	12.33	12.33	-1.00%	35,861
May 6, 2026	12.26	12.45	12.26	12.45	12.45	1.16%	15,531
May 5, 2026	12.27	12.35	12.26	12.31	12.31	0.65%	31,737
May 4, 2026	12.20	12.28	12.07	12.23	12.23	2.10%	49,225
May 1, 2026	11.72	12.10	11.72	11.98	11.98	4.26%	34,720
Apr 30, 2026	11.21	11.53	11.21	11.49	11.49	3.61%	39,901
Apr 29, 2026	11.48	11.48	11.00	11.09	11.09	-3.14%	44,280
Apr 28, 2026	11.51	11.51	11.17	11.45	11.45	-0.78%	29,304
Apr 27, 2026	11.73	11.76	11.44	11.54	11.54	-0.59%	87,236
Apr 24, 2026	11.77	11.79	11.53	11.61	11.61	-2.59%	57,144
Apr 23, 2026	12.06	12.16	11.84	11.92	11.66	-1.22%	34,420
Apr 22, 2026	12.00	12.16	11.95	12.07	11.80	5.19%	21,363
Apr 21, 2026	11.72	11.81	11.47	11.47	11.22	-2.13%	16,143
Apr 20, 2026	11.41	11.72	11.39	11.72	11.46	1.65%	21,872
Apr 17, 2026	11.44	11.59	11.44	11.53	11.28	1.77%	19,628
Apr 16, 2026	11.38	11.44	11.10	11.33	11.08	1.43%	13,428
Apr 15, 2026	11.05	11.20	11.01	11.17	10.93	1.77%	8,910
Apr 14, 2026	10.81	11.13	10.81	10.98	10.74	2.01%	12,384
Apr 13, 2026	10.46	10.83	10.41	10.76	10.52	2.48%	23,037
Apr 10, 2026	10.55	10.61	10.50	10.50	10.27	0.19%	8,903
Apr 9, 2026	10.49	10.57	10.35	10.48	10.25	1.35%	18,641
Apr 8, 2026	10.66	10.66	10.32	10.34	10.11	1.87%	38,423
Apr 7, 2026	10.24	10.30	10.06	10.15	9.93	-1.46%	10,902
Apr 6, 2026	10.24	10.31	10.16	10.30	10.07	3.21%	18,103
Apr 2, 2026	9.90	10.02	9.69	9.98	9.76	-1.38%	35,626
Apr 1, 2026	10.35	10.35	10.06	10.12	9.90	-1.46%	24,382
Mar 31, 2026	10.18	10.27	9.84	10.27	10.05	2.70%	102,545
Mar 30, 2026	10.45	10.48	9.95	10.00	9.78	-2.82%	46,966
Mar 27, 2026	10.46	10.51	10.13	10.29	10.07	-8.70%	21,963
Mar 26, 2026	11.42	11.66	11.19	11.27	10.52	-3.30%	403,271
Mar 25, 2026	11.66	11.87	11.44	11.65	10.88	0.73%	83,685
Mar 24, 2026	11.61	11.77	11.33	11.57	10.80	0.17%	263,861
Mar 23, 2026	11.61	11.66	11.28	11.55	10.78	2.30%	67,948
Mar 20, 2026	11.81	11.81	11.24	11.29	10.54	-1.57%	17,720
Mar 19, 2026	11.47	11.47	11.15	11.47	10.70	-1.38%	20,542
Mar 18, 2026	11.77	11.88	11.59	11.63	10.85	-3.24%	24,773
Mar 17, 2026	11.84	12.10	11.83	12.02	11.22	1.18%	17,606
Mar 16, 2026	11.76	12.11	11.69	11.88	11.09	3.66%	62,419
Mar 13, 2026	11.70	11.74	11.46	11.46	10.69	2.14%	32,757
Mar 12, 2026	11.13	11.25	10.99	11.22	10.47	-0.44%	7,706
Mar 11, 2026	11.09	11.34	11.09	11.27	10.52	0.54%	60,684
Mar 10, 2026	11.52	11.52	11.20	11.21	10.46	0.18%	36,150
Mar 9, 2026	11.07	11.24	11.05	11.19	10.44	3.32%	10,140
Mar 6, 2026	10.99	11.01	10.83	10.83	10.11	-3.73%	12,586