IMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	18.84	18.87	18.78	18.84	-	-0.48%	11,274
Sep 28, 2026	18.98	18.98	18.88	18.93	18.93	-1.93%	13,669
Sep 25, 2026	19.26	19.35	19.19	19.31	19.31	0.29%	31,611
Sep 24, 2026	19.26	19.28	19.20	19.25	19.25	-0.10%	32,547
Sep 23, 2026	19.40	19.40	19.27	19.27	19.27	-0.67%	23,420
Sep 22, 2026	19.41	19.47	19.34	19.40	19.40	-0.15%	17,631
Sep 21, 2026	19.35	19.44	19.35	19.43	19.43	1.36%	24,760
Sep 18, 2026	19.22	19.25	19.15	19.17	19.17	-0.52%	72,123
Sep 17, 2026	19.27	19.33	19.23	19.27	19.27	1.34%	36,546
Sep 16, 2026	19.17	19.20	18.91	19.02	19.02	-0.32%	17,653
Sep 15, 2026	19.16	19.17	19.08	19.08	19.08	-1.72%	15,370
Sep 14, 2026	19.32	19.44	19.31	19.41	19.41	-0.21%	11,333
Sep 11, 2026	19.42	19.46	19.36	19.45	19.45	0.82%	14,461
Sep 10, 2026	19.42	19.42	19.27	19.29	19.29	-1.58%	9,922
Sep 9, 2026	19.63	19.71	19.59	19.60	19.60	-0.67%	12,164
Sep 8, 2026	19.82	19.82	19.71	19.73	19.73	-1.55%	9,178
Sep 4, 2026	20.02	20.08	20.02	20.05	20.04	-0.30%	4,798
Sep 3, 2026	20.11	20.13	20.08	20.11	20.11	-0.32%	9,805
Sep 2, 2026	20.15	20.26	20.14	20.17	20.17	1.03%	7,228
Sep 1, 2026	19.97	20.14	19.94	19.97	19.97	-0.27%	7,474
Aug 31, 2026	20.09	20.09	19.98	20.02	20.02	-0.05%	12,755
Aug 28, 2026	20.11	20.19	20.00	20.03	20.03	-0.05%	13,892
Aug 27, 2026	20.02	20.08	19.98	20.04	20.04	-0.14%	10,324
Aug 26, 2026	20.14	20.19	20.06	20.07	20.07	-1.02%	22,919
Aug 25, 2026	20.20	20.28	20.15	20.28	20.27	1.86%	17,934
Aug 24, 2026	19.97	19.97	19.86	19.91	19.91	-0.62%	8,315
Aug 21, 2026	20.06	20.07	20.02	20.03	20.03	0.20%	21,127
Aug 20, 2026	20.02	20.04	19.95	19.99	19.99	-0.34%	14,225
Aug 19, 2026	20.04	20.09	20.02	20.06	20.06	0.44%	5,001
Aug 18, 2026	20.10	20.11	19.97	19.97	19.97	-1.24%	8,038
Aug 17, 2026	20.23	20.33	20.19	20.22	20.22	-	11,314
Aug 14, 2026	20.28	20.32	20.21	20.22	20.22	-1.03%	13,331
Aug 13, 2026	20.44	20.47	20.33	20.43	20.43	0.44%	29,904
Aug 12, 2026	20.44	20.49	20.33	20.34	20.34	-0.20%	16,661
Aug 11, 2026	20.37	20.47	20.36	20.38	20.38	0.05%	39,912
Aug 10, 2026	20.45	20.47	20.37	20.37	20.37	-1.05%	22,188
Aug 7, 2026	20.60	20.67	20.56	20.59	20.59	1.06%	21,373
Aug 6, 2026	20.40	20.58	20.36	20.37	20.37	-0.39%	91,985
Aug 5, 2026	20.50	20.67	20.45	20.45	20.45	-0.29%	32,364
Aug 4, 2026	20.37	20.60	20.37	20.51	20.51	0.44%	21,281
Aug 3, 2026	20.38	20.44	20.33	20.42	20.42	1.09%	18,387
Jul 31, 2026	20.19	20.31	20.19	20.20	20.20	-0.15%	17,127
Jul 30, 2026	20.25	20.38	20.21	20.23	20.23	0.75%	15,178
Jul 29, 2026	20.11	20.22	20.08	20.08	20.08	-0.59%	10,481
Jul 28, 2026	20.02	20.34	20.00	20.20	20.20	1.10%	28,028
Jul 27, 2026	19.87	19.99	19.83	19.98	19.98	1.73%	277,191
Jul 24, 2026	19.72	19.95	19.63	19.64	19.64	0.05%	736,534
Jul 23, 2026	19.73	19.73	19.50	19.63	19.63	-1.11%	35,903
Jul 22, 2026	19.90	19.97	19.75	19.85	19.85	-0.75%	23,423
Jul 21, 2026	19.89	20.06	19.89	20.00	20.00	0.55%	20,763