IMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	19.82	19.82	19.76	19.76	-	-1.45%	7,456
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
Jul 20, 2026	19.85	20.06	19.85	19.89	19.89	0.15%	85,671
Jul 17, 2026	19.83	19.90	19.79	19.86	19.86	-0.03%	40,580
Jul 16, 2026	19.81	19.91	19.81	19.87	19.87	-0.97%	20,459
Jul 15, 2026	19.99	20.08	19.95	20.06	20.06	0.15%	29,089
Jul 14, 2026	20.01	20.08	20.00	20.03	20.03	-0.47%	16,915
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