IMAC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.07	0.07	0.05	0.05	0.05	-16.64%	201,095
Mar 27, 2025	0.07	0.09	0.05	0.06	0.06	-11.97%	453,518
Mar 26, 2025	0.06	0.12	0.06	0.07	0.07	-64.50%	859,790
Mar 25, 2025	0.15	0.20	0.14	0.20	0.20	-52.65%	6,291,957
Mar 24, 2025	0.43	0.44	0.40	0.42	0.42	-1.31%	98,646
Mar 21, 2025	0.42	0.44	0.41	0.43	0.43	1.86%	76,078
Mar 20, 2025	0.42	0.44	0.41	0.42	0.42	-1.98%	45,759
Mar 19, 2025	0.43	0.44	0.41	0.43	0.43	-1.97%	65,839
Mar 18, 2025	0.48	0.48	0.40	0.44	0.44	-4.10%	253,613
Mar 17, 2025	0.59	0.59	0.39	0.46	0.46	-19.86%	205,611
Mar 14, 2025	0.56	0.59	0.54	0.57	0.57	-5.40%	132,382
Mar 13, 2025	0.57	0.63	0.57	0.60	0.60	7.39%	1,066,864
Mar 12, 2025	0.57	0.59	0.55	0.56	0.56	-1.56%	98,929
Mar 11, 2025	0.54	0.57	0.53	0.57	0.57	2.71%	63,634
Mar 10, 2025	0.53	0.57	0.53	0.55	0.55	-1.07%	72,967
Mar 7, 2025	0.56	0.58	0.54	0.56	0.56	-	37,956
Mar 6, 2025	0.58	0.59	0.53	0.56	0.56	-1.81%	54,970
Mar 5, 2025	0.56	0.60	0.56	0.57	0.57	3.32%	26,684
Mar 4, 2025	0.57	0.58	0.53	0.55	0.55	-5.64%	80,986
Mar 3, 2025	0.62	0.62	0.56	0.59	0.59	-2.71%	64,303
Feb 28, 2025	0.62	0.62	0.59	0.60	0.60	-1.64%	43,311
Feb 27, 2025	0.62	0.63	0.58	0.61	0.61	-1.40%	133,520
Feb 26, 2025	0.62	0.63	0.58	0.62	0.62	2.23%	205,569
Feb 25, 2025	0.64	0.65	0.59	0.61	0.61	-5.63%	279,706
Feb 24, 2025	0.68	0.68	0.64	0.64	0.64	-2.03%	129,304
Feb 21, 2025	0.68	0.68	0.65	0.66	0.66	-6.15%	221,859
Feb 20, 2025	0.68	0.70	0.66	0.70	0.70	0.78%	120,273
Feb 19, 2025	0.68	0.73	0.64	0.69	0.69	-4.03%	641,470
Feb 18, 2025	0.65	0.76	0.64	0.72	0.72	12.92%	772,844
Feb 14, 2025	0.59	0.66	0.59	0.64	0.64	6.67%	386,148
Feb 13, 2025	0.62	0.63	0.57	0.60	0.60	-1.64%	276,466
Feb 12, 2025	0.55	0.66	0.54	0.61	0.61	14.02%	997,241
Feb 11, 2025	0.53	0.54	0.50	0.54	0.54	-3.08%	459,706
Feb 10, 2025	0.73	0.75	0.50	0.55	0.55	-8.34%	5,997,031
Feb 7, 2025	0.62	0.70	0.60	0.60	0.60	-5.91%	491,899
Feb 6, 2025	0.63	0.64	0.60	0.64	0.64	2.38%	209,450
Feb 5, 2025	0.65	0.70	0.59	0.63	0.63	-3.95%	535,325
Feb 4, 2025	0.67	0.75	0.63	0.65	0.65	-14.39%	508,832
Feb 3, 2025	0.61	0.86	0.50	0.76	0.76	22.21%	2,318,830
Jan 31, 2025	0.65	0.69	0.61	0.62	0.62	-2.81%	516,018
Jan 30, 2025	0.83	0.83	0.61	0.64	0.64	-19.70%	1,079,594
Jan 29, 2025	0.92	0.92	0.74	0.80	0.80	-34.67%	2,369,279
Jan 28, 2025	1.37	1.56	1.05	1.22	1.22	47.17%	58,877,183
Jan 27, 2025	0.74	0.88	0.74	0.83	0.83	12.80%	5,279,067
Jan 24, 2025	0.78	0.85	0.47	0.73	0.73	-5.78%	1,307,901
Jan 23, 2025	1.33	1.34	0.76	0.78	0.78	-42.01%	486,546
Jan 22, 2025	1.36	1.36	1.32	1.35	1.35	-1.10%	10,677
Jan 21, 2025	1.32	1.40	1.32	1.36	1.36	3.03%	11,887
Jan 17, 2025	1.32	1.39	1.30	1.32	1.32	-	28,446
Jan 16, 2025	1.31	1.37	1.29	1.32	1.32	1.54%	13,566