IMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.22	20.28	20.00	20.08	-	-1.23%	40,776
Mar 26, 2026	20.57	20.69	20.32	20.33	20.33	-2.23%	37,106
Mar 25, 2026	20.68	20.82	20.68	20.79	20.79	2.46%	54,473
Mar 24, 2026	20.36	20.55	20.17	20.29	20.29	-2.92%	26,267
Mar 23, 2026	20.96	21.23	20.76	20.90	20.90	2.45%	49,737
Mar 20, 2026	20.83	21.00	20.40	20.40	20.40	-2.06%	19,740
Mar 19, 2026	20.89	20.93	20.76	20.83	20.83	-1.00%	32,667
Mar 18, 2026	21.25	21.31	21.02	21.04	21.04	-1.77%	40,172
Mar 17, 2026	21.45	21.65	21.40	21.42	21.42	0.23%	18,958
Mar 16, 2026	21.41	21.45	21.35	21.37	21.37	0.53%	20,230
Mar 13, 2026	21.47	21.61	21.25	21.26	21.26	-1.86%	80,786
Mar 12, 2026	21.94	21.94	21.60	21.66	21.66	-1.88%	63,114
Mar 11, 2026	22.12	22.19	22.00	22.08	22.07	-0.70%	26,308
Mar 10, 2026	22.19	22.49	22.19	22.23	22.23	-0.09%	55,950
Mar 9, 2026	21.95	22.30	21.84	22.25	22.25	-0.20%	72,738
Mar 6, 2026	22.34	22.47	22.23	22.30	22.30	-0.77%	31,932
Mar 5, 2026	22.42	22.73	22.29	22.47	22.47	0.26%	21,345
Mar 4, 2026	22.38	22.56	22.22	22.41	22.41	-0.13%	45,194
Mar 3, 2026	22.38	22.61	22.13	22.44	22.44	-2.43%	108,897
Mar 2, 2026	23.01	23.10	22.78	23.00	23.00	-1.67%	19,442
Feb 27, 2026	23.32	23.54	23.32	23.39	23.39	-0.89%	22,295
Feb 26, 2026	23.62	23.90	23.60	23.60	23.60	-0.08%	14,803
Feb 25, 2026	23.58	23.83	23.57	23.62	23.62	0.64%	40,706
Feb 24, 2026	23.37	23.76	23.37	23.47	23.47	0.29%	31,856
Feb 23, 2026	24.00	24.00	23.38	23.40	23.40	-2.41%	27,954
Feb 20, 2026	23.55	23.98	23.55	23.98	23.98	2.26%	82,155
Feb 19, 2026	23.45	23.51	23.38	23.45	23.45	-2.01%	39,822
Feb 18, 2026	23.88	23.97	23.85	23.93	23.93	0.22%	38,311
Feb 17, 2026	23.85	23.93	23.74	23.88	23.88	0.92%	97,348
Feb 13, 2026	23.58	23.68	23.55	23.66	23.66	-0.46%	26,402
Feb 12, 2026	23.95	24.00	23.77	23.77	23.77	-1.07%	48,471
Feb 11, 2026	24.07	24.11	23.92	24.03	24.03	-0.51%	64,775
Feb 10, 2026	24.10	24.18	24.09	24.15	24.15	0.35%	56,384
Feb 9, 2026	23.97	24.09	23.97	24.07	24.07	0.61%	47,349
Feb 6, 2026	23.83	23.97	23.83	23.92	23.92	0.50%	28,708
Feb 5, 2026	23.83	23.95	23.80	23.80	23.80	-0.63%	27,439
Feb 4, 2026	23.99	24.00	23.88	23.95	23.95	0.25%	56,977
Feb 3, 2026	24.00	24.09	23.82	23.89	23.89	-0.62%	54,169
Feb 2, 2026	23.06	24.11	23.06	24.04	24.04	3.26%	118,825
Jan 30, 2026	23.29	23.33	23.17	23.28	23.28	-0.04%	90,676
Jan 29, 2026	23.34	23.37	23.14	23.29	23.29	0.56%	66,764
Jan 28, 2026	23.25	23.25	23.13	23.16	23.16	-0.52%	38,485
Jan 27, 2026	23.27	23.29	23.23	23.28	23.28	0.43%	36,772
Jan 26, 2026	23.09	23.22	23.09	23.18	23.18	0.61%	55,737
Jan 23, 2026	23.06	23.10	22.99	23.04	23.04	-1.20%	43,531
Jan 22, 2026	23.28	23.37	23.24	23.32	23.32	0.56%	26,360
Jan 21, 2026	23.09	23.22	23.07	23.19	23.19	-0.30%	37,782
Jan 20, 2026	23.35	23.38	23.26	23.26	23.26	-2.06%	62,991
Jan 16, 2026	23.78	23.81	23.73	23.75	23.75	-1.04%	19,841
Jan 15, 2026	23.94	24.00	23.89	24.00	24.00	0.25%	35,422