Inmax Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	35.05	35.85	34.65	35.65	-	0.71%	59,016
Aug 18, 2026	35.95	37.15	35.00	35.40	35.40	0.71%	164,714
Aug 17, 2026	36.00	36.00	34.80	35.15	35.15	-2.77%	124,689
Aug 14, 2026	36.60	37.00	35.70	36.15	36.15	-0.69%	153,694
Aug 13, 2026	37.65	37.65	36.15	36.40	36.40	-2.02%	151,461
Aug 12, 2026	37.80	37.80	36.60	37.15	37.15	1.78%	142,100
Aug 11, 2026	36.35	37.95	34.80	36.50	36.50	4.29%	170,534
Aug 10, 2026	35.60	36.10	34.00	35.00	35.00	-1.69%	299,340
Aug 7, 2026	35.75	37.35	35.40	35.60	35.60	-2.73%	192,136
Aug 6, 2026	36.20	36.60	35.25	36.60	36.60	1.10%	122,234
Aug 5, 2026	37.45	37.45	36.05	36.20	36.20	-0.55%	125,991
Aug 4, 2026	37.35	38.00	36.20	36.40	36.40	-2.28%	324,281
Aug 3, 2026	38.05	38.30	37.10	37.25	37.25	-3.75%	210,530
Jul 31, 2026	35.50	40.80	35.50	38.70	38.70	4.31%	307,865
Jul 30, 2026	40.00	42.00	36.95	37.10	37.10	-7.25%	383,738
Jul 29, 2026	41.60	43.05	39.00	40.00	40.00	-3.85%	441,375
Jul 28, 2026	45.50	47.90	41.25	41.60	41.60	-8.57%	1,733,656
Jul 27, 2026	45.50	45.50	45.50	45.50	45.50	9.90%	192,120
Jul 24, 2026	41.40	41.40	41.40	41.40	41.40	9.96%	181,374
Jul 23, 2026	37.65	37.65	37.65	37.65	37.65	9.93%	281,285
Jul 22, 2026	34.25	34.25	34.25	34.25	34.25	9.95%	58,335
Jun 10, 2026	31.15	33.30	31.15	31.15	31.15	-9.97%	1,849,946
Jun 9, 2026	33.25	38.90	33.25	34.60	34.60	-6.23%	720,388
Jun 8, 2026	36.90	36.90	36.90	36.90	36.90	-10.00%	137,219
Jun 5, 2026	41.95	41.95	38.25	41.00	41.00	-1.20%	184,965
Jun 4, 2026	42.60	42.70	41.50	41.50	41.50	-4.05%	194,791
Jun 3, 2026	44.90	44.90	42.00	43.25	43.25	3.35%	115,744
Jun 2, 2026	43.40	43.40	40.80	41.85	41.85	-0.24%	95,091
Jun 1, 2026	40.90	42.00	40.30	41.95	41.95	4.35%	154,613
May 29, 2026	37.90	40.20	37.90	40.20	40.20	-4.51%	251,699
May 28, 2026	44.60	44.60	42.00	42.10	42.10	-8.48%	199,020
May 27, 2026	50.20	50.20	42.95	46.00	46.00	0.66%	771,545
May 26, 2026	45.70	45.70	45.70	45.70	45.70	9.99%	39,501
May 25, 2026	40.00	41.55	40.00	41.55	41.55	9.92%	371,925
May 22, 2026	32.50	37.80	32.50	37.80	37.80	9.88%	975,605
May 21, 2026	34.40	34.40	34.40	34.40	34.40	-9.95%	595,774
May 20, 2026	38.20	38.20	38.20	38.20	38.20	-9.91%	299,041
May 19, 2026	42.40	42.40	42.40	42.40	42.40	-9.98%	451,196
May 18, 2026	48.10	48.70	46.50	47.10	47.10	-6.92%	1,048,418
May 15, 2026	52.90	53.80	50.00	50.60	50.60	-3.98%	904,697
May 14, 2026	54.10	54.10	52.20	52.70	52.70	-2.41%	894,671
May 13, 2026	57.50	57.50	54.00	54.00	54.00	-9.85%	2,263,362
May 12, 2026	63.00	64.30	59.90	59.90	59.90	-5.82%	1,771,648
May 11, 2026	65.50	66.10	62.90	63.60	63.60	-1.40%	1,344,092
May 8, 2026	64.60	64.70	62.30	64.50	64.50	-0.15%	1,065,195
May 7, 2026	65.50	66.40	63.80	64.60	64.60	-0.92%	1,047,195
May 6, 2026	68.70	69.60	64.40	65.20	65.20	-3.69%	1,969,760
May 5, 2026	64.00	68.90	61.80	67.70	67.70	3.68%	2,271,202
May 4, 2026	67.00	67.40	64.20	65.30	65.30	0.62%	2,178,727
Apr 30, 2026	63.20	67.70	61.50	64.90	64.90	3.34%	2,667,862