ImAlliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.49	0.49	0.48	0.48	0.48	4.35%	303
Oct 7, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	675
Oct 6, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Oct 5, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Oct 2, 2026	0.45	0.45	0.45	0.45	0.45	0.45%	100
Oct 1, 2026	0.45	0.45	0.45	0.45	0.45	-10.40%	250
Sep 30, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 29, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 28, 2026	0.50	0.50	0.50	0.50	0.50	-18.03%	27,574
Sep 25, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Sep 24, 2026	0.61	0.61	0.61	0.61	0.61	-17.57%	43
Sep 23, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Sep 22, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Sep 21, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	686
Sep 18, 2026	0.73	0.73	0.73	0.73	0.73	-	138
Sep 17, 2026	0.74	0.74	0.73	0.73	0.73	8.15%	250
Sep 16, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Sep 15, 2026	0.68	0.68	0.68	0.68	0.68	-	3,300
Sep 14, 2026	0.68	0.68	0.68	0.68	0.68	10.66%	30,010
Sep 11, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Sep 10, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Sep 9, 2026	0.61	0.61	0.61	0.61	0.61	8.93%	32,024
Sep 8, 2026	0.56	0.56	0.56	0.56	0.56	9.80%	28,550
Sep 7, 2026	0.51	0.51	0.51	0.51	0.51	21.43%	24,065
Sep 4, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Sep 3, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Sep 2, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Sep 1, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 31, 2026	0.42	0.42	0.42	0.42	0.42	-0.94%	150
Aug 28, 2026	0.42	0.42	0.42	0.42	0.42	11.58%	24,450
Aug 27, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Aug 26, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	1,682
Aug 25, 2026	0.38	0.38	0.38	0.38	0.38	8.00%	301
Aug 24, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 21, 2026	0.35	0.35	0.35	0.35	0.35	9.37%	650
Aug 20, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Aug 19, 2026	0.32	0.32	0.32	0.32	0.32	18.52%	425
Aug 18, 2026	0.30	0.30	0.27	0.27	0.27	-	1,800
Aug 17, 2026	0.27	0.27	0.27	0.27	0.27	-10.00%	533
Aug 14, 2026	0.30	0.30	0.30	0.30	0.30	-	210
Aug 13, 2026	0.30	0.30	0.30	0.30	0.30	12.78%	900
Aug 12, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Aug 11, 2026	0.27	0.27	0.27	0.27	0.27	6.40%	3
Aug 10, 2026	0.25	0.25	0.25	0.25	0.25	-	-
Aug 7, 2026	0.25	0.25	0.25	0.25	0.25	-	-
Aug 6, 2026	0.25	0.25	0.25	0.25	0.25	-	-
Aug 5, 2026	0.25	0.25	0.25	0.25	0.25	-	-
Aug 4, 2026	0.25	0.25	0.25	0.25	0.25	-	-
Aug 3, 2026	0.25	0.25	0.25	0.25	0.25	-	-
Jul 31, 2026	0.25	0.25	0.25	0.25	0.25	-5.30%	220