IMCDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	52.70	52.80	51.72	51.98	51.98	-0.78%	14,937
Jun 1, 2026	52.34	52.78	51.98	52.39	52.39	2.03%	5,836
May 29, 2026	51.39	51.83	51.18	51.35	51.35	-0.35%	8,695
May 28, 2026	51.57	51.89	51.35	51.53	51.53	-0.29%	10,164
May 27, 2026	52.10	52.10	51.54	51.68	51.68	-1.94%	14,333
May 26, 2026	52.14	52.70	52.14	52.70	52.70	-0.32%	4,633
May 22, 2026	53.04	53.27	52.86	52.87	52.87	-3.89%	8,117
May 21, 2026	54.39	55.13	54.39	55.01	55.01	3.10%	6,412
May 20, 2026	53.31	53.48	52.92	53.36	53.36	-0.25%	10,271
May 19, 2026	54.17	54.31	53.31	53.49	53.49	-3.84%	8,097
May 18, 2026	55.46	56.09	55.46	55.63	55.63	-0.19%	5,101
May 15, 2026	55.64	56.02	55.48	55.73	55.73	-0.39%	8,137
May 14, 2026	55.77	56.23	55.77	55.95	55.95	-1.58%	17,530
May 13, 2026	56.79	56.98	56.28	56.85	56.85	-0.39%	7,448
May 12, 2026	57.19	57.19	56.11	57.07	57.07	0.09%	7,913
May 11, 2026	57.09	57.17	56.81	57.02	57.02	2.04%	8,243
May 8, 2026	55.41	55.99	55.15	55.88	55.88	0.29%	26,481
May 7, 2026	56.48	56.87	55.72	55.72	55.72	-3.68%	555,764
May 6, 2026	56.87	57.88	56.44	57.85	57.85	-2.16%	82,363
May 5, 2026	59.01	59.96	59.00	59.96	59.13	-0.68%	30,141
May 4, 2026	60.68	61.56	60.14	60.37	59.53	2.22%	48,370
May 1, 2026	59.21	59.54	58.94	59.06	58.24	-0.49%	4,728
Apr 30, 2026	58.29	59.36	58.15	59.35	58.52	4.00%	13,860
Apr 29, 2026	57.50	57.50	56.52	57.07	56.28	-0.70%	180,844
Apr 28, 2026	57.74	58.21	57.19	57.47	56.67	-0.05%	32,761
Apr 27, 2026	57.97	58.76	56.94	57.50	56.70	1.11%	119,636
Apr 24, 2026	56.63	57.08	56.59	56.87	56.08	0.89%	139,280
Apr 23, 2026	55.88	56.45	55.87	56.37	55.59	-0.51%	196,991
Apr 22, 2026	56.76	56.76	56.29	56.66	55.87	0.78%	38,794
Apr 21, 2026	56.48	56.80	56.17	56.22	55.44	1.04%	19,771
Apr 20, 2026	55.31	56.00	54.81	55.64	54.87	-0.18%	163,110
Apr 17, 2026	56.68	56.68	55.73	55.74	54.96	-3.41%	237,396
Apr 16, 2026	57.65	58.00	57.60	57.71	56.91	5.72%	12,317
Apr 15, 2026	54.17	54.77	54.17	54.59	53.83	1.46%	7,233
Apr 14, 2026	54.50	54.50	53.65	53.81	53.06	-0.27%	7,246
Apr 13, 2026	53.08	54.00	52.99	53.95	53.20	0.25%	23,166
Apr 10, 2026	54.39	54.67	53.71	53.82	53.07	-0.14%	9,360
Apr 9, 2026	53.69	54.27	53.48	53.89	53.14	1.60%	19,995
Apr 8, 2026	52.22	53.04	52.22	53.04	52.30	1.76%	16,656
Apr 7, 2026	51.90	52.49	51.45	52.13	51.40	0.61%	8,612
Apr 6, 2026	51.11	51.96	50.95	51.81	51.09	0.70%	38,617
Apr 2, 2026	51.09	51.64	50.95	51.45	50.73	0.55%	16,915
Apr 1, 2026	50.44	51.45	50.44	51.17	50.46	-2.05%	10,000
Mar 31, 2026	51.50	52.24	50.90	52.24	51.51	3.30%	26,363
Mar 30, 2026	50.04	51.07	50.04	50.57	49.87	2.89%	25,901
Mar 27, 2026	48.29	49.88	48.29	49.15	48.47	3.40%	245,883
Mar 26, 2026	47.97	49.07	47.53	47.54	46.88	3.72%	17,143
Mar 25, 2026	45.84	46.18	45.42	45.83	45.19	1.30%	29,770
Mar 24, 2026	44.46	45.77	44.46	45.24	44.61	4.82%	43,977
Mar 23, 2026	43.27	43.37	41.96	43.16	42.56	7.47%	32,300