IMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	20.25	20.25	20.07	20.13	20.13	0.02%	41,230
Jul 10, 2026	20.13	20.20	20.12	20.12	20.12	0.27%	25,779
Jul 9, 2026	19.97	20.19	19.94	20.07	20.07	0.23%	25,551
Jul 8, 2026	20.03	20.05	19.93	20.02	20.02	-0.65%	9,131
Jul 7, 2026	20.25	20.28	20.12	20.15	20.15	-0.69%	16,962
Jul 6, 2026	20.16	20.31	20.16	20.29	20.29	0.64%	35,317
Jul 2, 2026	20.09	20.22	20.09	20.16	20.16	0.85%	12,103
Jul 1, 2026	19.97	20.12	19.97	19.99	19.99	-0.40%	35,454
Jun 30, 2026	20.00	20.18	20.00	20.07	20.07	-0.25%	43,524
Jun 29, 2026	20.06	20.19	20.00	20.12	20.12	0.35%	18,267
Jun 26, 2026	20.19	20.20	20.05	20.05	20.05	-0.35%	38,460
Jun 25, 2026	20.15	20.18	20.00	20.12	20.12	-0.89%	29,249
Jun 24, 2026	20.18	20.34	20.15	20.30	20.30	0.84%	19,564
Jun 23, 2026	20.19	20.28	20.11	20.13	20.13	-2.33%	22,674
Jun 22, 2026	20.46	20.72	20.46	20.61	20.61	0.86%	23,891
Jun 18, 2026	21.06	21.16	21.00	21.02	20.43	0.86%	24,344
Jun 17, 2026	20.99	21.03	20.74	20.84	20.26	-	31,872
Jun 16, 2026	20.88	20.92	20.79	20.84	20.26	0.43%	25,180
Jun 15, 2026	20.68	20.80	20.68	20.75	20.17	1.47%	18,567
Jun 12, 2026	20.39	20.56	20.31	20.45	19.88	0.99%	48,128
Jun 11, 2026	20.02	20.43	20.00	20.25	19.69	0.05%	49,784
Jun 10, 2026	20.29	20.53	20.15	20.24	19.68	-1.17%	28,603
Jun 9, 2026	20.58	20.69	20.36	20.48	19.91	0.20%	67,935
Jun 8, 2026	20.43	20.54	20.37	20.44	19.87	0.05%	11,483
Jun 5, 2026	20.80	20.80	20.36	20.43	19.86	-1.59%	13,179
Jun 4, 2026	20.66	20.92	20.66	20.76	20.18	1.76%	17,582
Jun 3, 2026	20.66	20.70	20.40	20.40	19.83	-2.11%	42,730
Jun 2, 2026	20.69	20.87	20.68	20.84	20.26	0.77%	40,917
Jun 1, 2026	20.70	20.74	20.59	20.68	20.10	-1.90%	20,284
May 29, 2026	21.08	21.17	20.98	21.08	20.49	-	26,668
May 28, 2026	20.71	21.10	20.71	21.08	20.49	1.08%	82,185
May 27, 2026	21.01	21.10	20.76	20.86	20.27	-0.40%	134,116
May 26, 2026	21.09	21.18	20.93	20.94	20.36	0.19%	563,936
May 22, 2026	21.00	21.11	20.90	20.90	20.32	0.19%	47,742
May 21, 2026	20.50	20.89	20.50	20.86	20.28	0.26%	129,163
May 20, 2026	20.54	20.86	20.53	20.81	20.23	1.15%	28,003
May 19, 2026	20.50	20.59	20.46	20.57	20.00	-0.53%	21,744
May 18, 2026	20.80	20.84	20.55	20.68	20.10	-1.21%	25,907
May 15, 2026	20.93	21.06	20.88	20.93	20.35	-0.85%	23,883
May 14, 2026	20.94	21.15	20.94	21.11	20.52	1.55%	89,431
May 13, 2026	20.70	20.87	20.65	20.79	20.21	0.56%	48,737
May 12, 2026	20.76	20.80	20.57	20.68	20.10	-1.45%	40,705
May 11, 2026	21.15	21.16	20.92	20.98	20.40	-3.03%	25,872
May 8, 2026	21.73	21.78	21.52	21.64	21.03	-	23,275
May 7, 2026	21.87	21.99	21.61	21.64	21.03	-0.20%	24,458
May 6, 2026	21.42	21.70	21.42	21.68	21.08	1.71%	14,199
May 5, 2026	21.03	21.43	21.03	21.32	20.72	1.84%	16,492
May 4, 2026	21.40	21.40	20.89	20.93	20.35	-2.22%	28,874
May 1, 2026	21.33	21.61	21.32	21.41	20.81	-0.63%	25,413
Apr 30, 2026	21.32	21.54	21.19	21.54	20.94	1.46%	18,532