IMCDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.52%	82,363
May 5, 2026	59.01	59.96	59.00	59.96	59.12	-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	56.27	-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	55.58	-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	54.86	-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	46.87	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
Mar 20, 2026	39.76	41.22	39.76	40.16	39.60	-1.69%	31,774
Mar 19, 2026	40.53	41.03	40.25	40.85	40.28	-0.92%	43,073
Mar 18, 2026	41.71	42.46	41.23	41.23	40.66	-3.22%	37,514
Mar 17, 2026	42.13	42.92	42.13	42.60	42.01	0.33%	60,017
Mar 16, 2026	42.66	42.94	42.28	42.46	41.87	-1.83%	570,739
Mar 13, 2026	43.23	43.42	42.51	43.25	42.65	1.15%	178,039
Mar 12, 2026	41.98	43.06	41.98	42.76	42.16	3.11%	56,934
Mar 11, 2026	41.81	41.81	41.11	41.47	40.89	2.04%	36,121
Mar 10, 2026	41.27	41.84	40.64	40.64	40.07	-2.45%	102,170
Mar 9, 2026	40.64	41.84	40.48	41.66	41.08	-0.36%	279,548
Mar 6, 2026	41.61	41.85	41.38	41.81	41.23	-1.48%	192,559
Mar 5, 2026	42.46	42.71	41.72	42.44	41.85	1.92%	328,404
Mar 4, 2026	42.32	42.62	41.27	41.64	41.06	-5.83%	30,603
Mar 3, 2026	43.36	44.53	43.36	44.22	43.60	-2.17%	41,510