IMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	20.93	21.06	20.88	20.93	20.93	-0.85%	23,883
May 14, 2026	20.94	21.15	20.94	21.11	21.11	1.55%	89,431
May 13, 2026	20.70	20.87	20.65	20.79	20.79	0.56%	48,737
May 12, 2026	20.76	20.80	20.57	20.68	20.68	-1.45%	40,705
May 11, 2026	21.15	21.16	20.92	20.98	20.98	-3.03%	25,872
May 8, 2026	21.73	21.78	21.52	21.64	21.64	-	23,275
May 7, 2026	21.87	21.99	21.61	21.64	21.64	-0.20%	24,458
May 6, 2026	21.42	21.70	21.42	21.68	21.68	1.71%	14,199
May 5, 2026	21.03	21.43	21.03	21.32	21.32	1.84%	16,492
May 4, 2026	21.40	21.40	20.89	20.93	20.93	-2.22%	28,874
May 1, 2026	21.33	21.61	21.32	21.41	21.41	-0.63%	25,413
Apr 30, 2026	21.32	21.54	21.19	21.54	21.54	1.46%	18,532
Apr 29, 2026	21.38	21.46	21.21	21.23	21.23	-1.38%	23,880
Apr 28, 2026	21.30	21.56	21.30	21.53	21.53	0.36%	30,028
Apr 27, 2026	21.49	21.55	21.43	21.45	21.45	-0.49%	22,369
Apr 24, 2026	21.47	21.67	21.31	21.56	21.56	0.35%	58,122
Apr 23, 2026	21.59	21.73	21.42	21.48	21.48	-1.00%	10,070
Apr 22, 2026	21.68	21.83	21.60	21.70	21.70	0.36%	20,844
Apr 21, 2026	21.96	21.96	21.61	21.62	21.62	-1.99%	26,355
Apr 20, 2026	22.34	22.34	22.05	22.06	22.06	-1.78%	25,019
Apr 17, 2026	22.39	22.73	22.39	22.46	22.46	2.02%	23,415
Apr 16, 2026	21.95	22.10	21.81	22.02	22.02	-0.07%	28,790
Apr 15, 2026	21.94	22.08	21.89	22.03	22.03	0.23%	16,652
Apr 14, 2026	21.96	22.15	21.83	21.98	21.98	0.83%	23,684
Apr 13, 2026	21.52	21.84	21.40	21.80	21.80	0.05%	33,092
Apr 10, 2026	21.75	21.90	21.66	21.79	21.79	-	32,229
Apr 9, 2026	21.75	21.81	21.48	21.79	21.79	0.88%	20,697
Apr 8, 2026	21.68	21.84	21.45	21.60	21.60	4.30%	23,843
Apr 7, 2026	20.81	20.81	20.59	20.71	20.71	0.03%	55,995
Apr 6, 2026	20.58	20.77	20.55	20.70	20.70	1.69%	26,103
Apr 2, 2026	20.18	20.48	20.11	20.36	20.36	-0.39%	67,239
Apr 1, 2026	20.34	20.47	20.24	20.44	20.44	-0.44%	69,035
Mar 31, 2026	20.10	20.58	20.04	20.53	20.53	3.48%	28,588
Mar 30, 2026	19.98	20.05	19.80	19.84	19.84	-1.15%	48,959
Mar 27, 2026	20.22	20.28	20.00	20.07	20.07	-1.26%	41,402
Mar 26, 2026	20.57	20.69	20.32	20.33	20.33	-2.23%	37,113
Mar 25, 2026	20.68	20.82	20.68	20.79	20.79	2.46%	54,573
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%	40,173
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%	63,154
Mar 11, 2026	22.12	22.19	22.00	22.08	22.08	-0.70%	26,308
Mar 10, 2026	22.19	22.49	22.19	22.23	22.23	-0.09%	55,954
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