IMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	20.68	20.80	20.68	20.75	20.75	1.47%	18,567
Jun 12, 2026	20.39	20.56	20.31	20.45	20.45	0.99%	48,128
Jun 11, 2026	20.02	20.43	20.00	20.25	20.25	0.05%	49,784
Jun 10, 2026	20.29	20.53	20.15	20.24	20.24	-1.17%	28,603
Jun 9, 2026	20.58	20.69	20.36	20.48	20.48	0.20%	67,935
Jun 8, 2026	20.43	20.54	20.37	20.44	20.44	0.05%	11,483
Jun 5, 2026	20.80	20.80	20.36	20.43	20.43	-1.59%	13,179
Jun 4, 2026	20.66	20.92	20.66	20.76	20.76	1.76%	17,582
Jun 3, 2026	20.66	20.70	20.40	20.40	20.40	-2.11%	42,730
Jun 2, 2026	20.69	20.87	20.68	20.84	20.84	0.77%	40,917
Jun 1, 2026	20.70	20.74	20.59	20.68	20.68	-1.90%	20,284
May 29, 2026	21.08	21.17	20.98	21.08	21.08	-	26,668
May 28, 2026	20.71	21.10	20.71	21.08	21.08	1.08%	81,930
May 27, 2026	21.01	21.10	20.76	20.86	20.86	-0.40%	134,066
May 26, 2026	21.09	21.18	20.93	20.94	20.94	0.19%	563,936
May 22, 2026	21.00	21.11	20.90	20.90	20.90	0.19%	47,742
May 21, 2026	20.50	20.89	20.50	20.86	20.86	0.26%	129,163
May 20, 2026	20.54	20.86	20.53	20.81	20.81	1.15%	27,903
May 19, 2026	20.50	20.59	20.46	20.57	20.57	-0.53%	21,744
May 18, 2026	20.80	20.84	20.55	20.68	20.68	-1.21%	25,907
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	21.31	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	21.40	-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	-1.01%	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