IMCDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	56.98	57.05	56.47	56.82	56.82	-2.55%	11,734
Aug 7, 2026	58.97	58.97	58.12	58.31	58.31	0.08%	352,312
Aug 6, 2026	57.98	58.91	57.88	58.26	58.26	2.12%	59,914
Aug 5, 2026	56.99	57.06	56.46	57.05	57.05	1.17%	55,428
Aug 4, 2026	56.19	56.44	55.49	56.39	56.39	0.43%	130,113
Aug 3, 2026	56.33	56.65	55.61	56.15	56.15	2.25%	150,314
Jul 31, 2026	54.57	55.70	54.30	54.91	54.91	-1.63%	270,574
Jul 30, 2026	56.03	56.35	55.27	55.82	55.82	4.08%	347,958
Jul 29, 2026	54.43	54.43	52.87	53.63	53.63	6.32%	3,902
Jul 28, 2026	50.10	50.83	50.10	50.44	50.44	1.09%	5,843
Jul 27, 2026	50.23	50.23	49.40	49.90	49.90	0.11%	11,303
Jul 24, 2026	50.19	50.19	49.84	49.84	49.84	-1.64%	24,311
Jul 23, 2026	50.26	50.80	50.26	50.67	50.67	0.04%	5,228
Jul 22, 2026	50.54	50.83	50.47	50.65	50.65	1.14%	5,039
Jul 21, 2026	49.45	50.17	49.36	50.08	50.08	-0.43%	6,933
Jul 20, 2026	50.45	50.69	50.13	50.30	50.30	0.01%	8,918
Jul 17, 2026	51.33	51.33	50.09	50.29	50.29	-4.26%	11,922
Jul 16, 2026	52.50	52.69	52.49	52.53	52.53	0.05%	2,361
Jul 15, 2026	52.02	52.68	52.02	52.51	52.51	0.95%	4,992
Jul 14, 2026	52.71	52.71	52.01	52.01	52.01	6.40%	7,791
Jul 13, 2026	49.33	49.78	48.86	48.88	48.88	0.29%	5,889
Jul 10, 2026	48.69	49.13	48.42	48.74	48.74	2.44%	6,490
Jul 9, 2026	47.44	47.63	47.40	47.58	47.58	-0.04%	4,732
Jul 8, 2026	47.36	47.75	47.33	47.60	47.60	0.33%	6,525
Jul 7, 2026	48.21	48.21	47.12	47.45	47.45	-2.68%	5,083
Jul 6, 2026	48.38	48.80	48.28	48.75	48.75	4.43%	9,452
Jul 2, 2026	46.47	46.91	46.35	46.68	46.68	3.27%	89,442
Jul 1, 2026	45.26	45.67	45.13	45.20	45.20	0.38%	8,186
Jun 30, 2026	44.68	45.35	44.53	45.03	45.03	-0.62%	13,834
Jun 29, 2026	45.59	45.60	45.12	45.31	45.31	-0.44%	40,829
Jun 26, 2026	45.88	45.88	45.51	45.51	45.51	-1.43%	47,397
Jun 25, 2026	46.39	46.51	45.69	46.17	46.17	-0.24%	94,169
Jun 24, 2026	45.50	46.56	45.24	46.28	46.28	2.13%	990,577
Jun 23, 2026	45.91	46.02	44.90	45.32	45.32	-2.92%	591,761
Jun 22, 2026	46.87	47.32	46.56	46.68	46.68	-2.89%	406,275
Jun 18, 2026	47.25	48.18	47.25	48.07	48.07	-2.22%	298,699
Jun 17, 2026	49.90	50.30	48.99	49.16	49.16	-1.25%	37,914
Jun 16, 2026	50.91	50.91	49.78	49.78	49.78	-3.19%	8,786
Jun 15, 2026	51.19	52.12	50.92	51.42	51.42	0.41%	5,590
Jun 12, 2026	51.00	51.68	50.82	51.21	51.21	-0.95%	6,663
Jun 11, 2026	51.90	52.07	50.90	51.70	51.70	2.13%	8,138
Jun 10, 2026	51.37	51.83	50.62	50.62	50.62	-0.71%	7,707
Jun 9, 2026	51.08	51.08	50.56	50.98	50.98	1.88%	9,387
Jun 8, 2026	50.74	51.08	50.04	50.04	50.04	-1.46%	11,399
Jun 5, 2026	51.84	51.84	50.78	50.78	50.78	-0.99%	6,215
Jun 4, 2026	51.21	51.58	51.16	51.29	51.29	0.47%	6,124
Jun 3, 2026	51.52	51.52	51.05	51.05	51.05	-1.79%	8,151
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