IMAC Holdings, Inc. (BACK)
NASDAQ: BACK · Real-Time Price · USD
1.020
+0.038 (3.86%)
Nov 21, 2024, 10:37 AM EST - Market open
IMAC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.02 | 1.05 | 0.99 | 1.03 | 1.03 | 0.98% | 12,703 |
| Nov 19, 2024 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | -0.97% | 39,933 |
| Nov 18, 2024 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 15,590 |
| Nov 15, 2024 | 1.07 | 1.11 | 1.01 | 1.02 | 1.02 | -4.67% | 42,883 |
| Nov 14, 2024 | 1.12 | 1.17 | 1.00 | 1.07 | 1.07 | -4.46% | 81,976 |
| Nov 13, 2024 | 1.17 | 1.20 | 1.10 | 1.12 | 1.12 | -3.70% | 37,662 |
| Nov 12, 2024 | 1.27 | 1.28 | 1.16 | 1.16 | 1.16 | -8.43% | 21,619 |
| Nov 11, 2024 | 1.22 | 1.35 | 1.16 | 1.27 | 1.27 | 4.18% | 53,757 |
| Nov 8, 2024 | 1.25 | 1.27 | 1.14 | 1.22 | 1.22 | 3.31% | 46,361 |
| Nov 7, 2024 | 1.16 | 1.25 | 1.16 | 1.18 | 1.18 | 1.72% | 22,011 |
| Nov 6, 2024 | 1.17 | 1.20 | 1.12 | 1.16 | 1.16 | -0.85% | 25,702 |
| Nov 5, 2024 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 13,638 |
| Nov 4, 2024 | 1.13 | 1.19 | 1.10 | 1.16 | 1.16 | 2.65% | 30,167 |
| Nov 1, 2024 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 21,384 |
| Oct 31, 2024 | 1.20 | 1.25 | 1.10 | 1.11 | 1.11 | -6.72% | 40,634 |
| Oct 30, 2024 | 1.19 | 1.25 | 1.19 | 1.19 | 1.19 | - | 12,299 |
| Oct 29, 2024 | 1.22 | 1.29 | 1.18 | 1.19 | 1.19 | -2.46% | 19,794 |
| Oct 28, 2024 | 1.30 | 1.37 | 1.20 | 1.22 | 1.22 | -3.94% | 32,407 |
| Oct 25, 2024 | 1.28 | 1.39 | 1.25 | 1.27 | 1.27 | -0.78% | 23,715 |
| Oct 24, 2024 | 1.33 | 1.38 | 1.24 | 1.28 | 1.28 | -7.91% | 28,888 |
| Oct 23, 2024 | 1.40 | 1.42 | 1.36 | 1.39 | 1.39 | -2.11% | 14,781 |
| Oct 22, 2024 | 1.39 | 1.45 | 1.33 | 1.42 | 1.42 | 2.16% | 93,252 |
| Oct 21, 2024 | 1.30 | 1.41 | 1.23 | 1.39 | 1.39 | 6.11% | 63,971 |
| Oct 18, 2024 | 1.29 | 1.32 | 1.20 | 1.31 | 1.31 | -0.76% | 55,598 |
| Oct 17, 2024 | 1.32 | 1.43 | 1.22 | 1.32 | 1.32 | 7.76% | 263,507 |
| Oct 16, 2024 | 1.12 | 1.27 | 1.09 | 1.23 | 1.23 | 9.37% | 60,516 |
| Oct 15, 2024 | 1.06 | 1.12 | 1.05 | 1.12 | 1.12 | 6.67% | 51,606 |
| Oct 14, 2024 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -6.25% | 29,127 |
| Oct 11, 2024 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 13,706 |
| Oct 10, 2024 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 11,597 |
| Oct 9, 2024 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 7,931 |
| Oct 8, 2024 | 1.10 | 1.15 | 1.07 | 1.13 | 1.13 | 2.73% | 27,555 |
| Oct 7, 2024 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | 0.92% | 10,499 |
| Oct 4, 2024 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 2.54% | 15,703 |
| Oct 3, 2024 | 1.08 | 1.11 | 1.06 | 1.06 | 1.06 | -3.36% | 14,481 |
| Oct 2, 2024 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 17,240 |
| Oct 1, 2024 | 1.13 | 1.21 | 1.10 | 1.11 | 1.11 | -0.89% | 36,910 |
| Sep 30, 2024 | 1.12 | 1.28 | 1.10 | 1.12 | 1.12 | -0.88% | 38,314 |
| Sep 27, 2024 | 1.14 | 1.19 | 1.07 | 1.13 | 1.13 | -1.74% | 78,226 |
| Sep 26, 2024 | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -5.74% | 52,126 |
| Sep 25, 2024 | 1.14 | 1.26 | 1.13 | 1.22 | 1.22 | 9.71% | 63,769 |
| Sep 24, 2024 | 1.15 | 1.23 | 1.08 | 1.11 | 1.11 | 3.93% | 52,100 |
| Sep 23, 2024 | 1.30 | 1.34 | 1.04 | 1.07 | 1.07 | -17.05% | 199,453 |
| Sep 20, 2024 | 1.39 | 1.43 | 1.29 | 1.29 | 1.29 | -6.52% | 74,553 |
| Sep 19, 2024 | 1.41 | 1.75 | 1.28 | 1.38 | 1.38 | - | 422,469 |
| Sep 18, 2024 | 1.33 | 1.41 | 1.32 | 1.38 | 1.38 | 2.99% | 15,129 |
| Sep 17, 2024 | 1.35 | 1.40 | 1.33 | 1.34 | 1.34 | 1.52% | 53,817 |
| Sep 16, 2024 | 1.27 | 1.36 | 1.26 | 1.32 | 1.32 | 3.94% | 24,001 |
| Sep 13, 2024 | 1.24 | 1.36 | 1.24 | 1.27 | 1.27 | - | 138,632 |
| Sep 12, 2024 | 1.57 | 1.60 | 1.22 | 1.27 | 1.27 | -20.13% | 275,231 |
| Sep 11, 2024 | 1.64 | 1.64 | 1.54 | 1.59 | 1.59 | -1.85% | 10,871 |
| Sep 10, 2024 | 1.62 | 1.65 | 1.50 | 1.62 | 1.62 | 2.86% | 39,313 |
| Sep 9, 2024 | 1.72 | 1.78 | 1.52 | 1.58 | 1.58 | -6.80% | 31,228 |
| Sep 6, 2024 | 1.68 | 1.78 | 1.64 | 1.69 | 1.69 | -1.17% | 23,140 |
| Sep 5, 2024 | 1.68 | 1.82 | 1.65 | 1.71 | 1.71 | 3.64% | 152,852 |
| Sep 4, 2024 | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | -1.20% | 13,653 |
| Sep 3, 2024 | 1.67 | 1.68 | 1.61 | 1.67 | 1.67 | 2.45% | 15,698 |
| Aug 30, 2024 | 1.64 | 1.69 | 1.62 | 1.63 | 1.63 | -2.98% | 46,981 |
| Aug 29, 2024 | 1.71 | 1.71 | 1.60 | 1.68 | 1.68 | -2.55% | 34,023 |
| Aug 28, 2024 | 1.75 | 1.75 | 1.68 | 1.72 | 1.72 | -1.49% | 16,219 |
| Aug 27, 2024 | 1.74 | 1.80 | 1.68 | 1.75 | 1.75 | 1.74% | 181,263 |
| Aug 26, 2024 | 1.75 | 1.84 | 1.68 | 1.72 | 1.72 | -1.15% | 32,769 |
| Aug 23, 2024 | 1.90 | 1.92 | 1.68 | 1.74 | 1.74 | -3.87% | 128,363 |
| Aug 22, 2024 | 1.99 | 2.10 | 1.74 | 1.81 | 1.81 | -7.65% | 541,244 |
| Aug 21, 2024 | 1.78 | 1.99 | 1.75 | 1.96 | 1.96 | 12.00% | 157,226 |
| Aug 20, 2024 | 1.76 | 1.83 | 1.68 | 1.75 | 1.75 | -3.63% | 18,687 |
| Aug 19, 2024 | 1.85 | 1.92 | 1.78 | 1.82 | 1.82 | 2.02% | 191,790 |
| Aug 16, 2024 | 1.69 | 1.80 | 1.69 | 1.78 | 1.78 | 3.49% | 86,887 |
| Aug 15, 2024 | 1.69 | 1.73 | 1.65 | 1.72 | 1.72 | -3.37% | 47,248 |
| Aug 14, 2024 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | -0.56% | 124,347 |
| Aug 13, 2024 | 1.63 | 1.79 | 1.62 | 1.79 | 1.79 | 10.49% | 40,109 |
| Aug 12, 2024 | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | -1.22% | 5,551 |
| Aug 9, 2024 | 1.63 | 1.64 | 1.60 | 1.64 | 1.64 | 1.55% | 12,300 |
| Aug 8, 2024 | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -2.12% | 41,626 |
| Aug 7, 2024 | 1.77 | 1.77 | 1.64 | 1.65 | 1.65 | -5.17% | 16,741 |
| Aug 6, 2024 | 1.77 | 1.79 | 1.72 | 1.74 | 1.74 | - | 37,377 |
| Aug 5, 2024 | 1.62 | 1.80 | 1.61 | 1.74 | 1.74 | 1.16% | 161,306 |
| Aug 2, 2024 | 1.71 | 1.74 | 1.68 | 1.72 | 1.72 | -2.27% | 39,894 |
| Aug 1, 2024 | 1.77 | 1.82 | 1.69 | 1.76 | 1.76 | -2.22% | 86,017 |
| Jul 31, 2024 | 1.70 | 1.86 | 1.62 | 1.80 | 1.80 | 3.45% | 77,670 |
| Jul 30, 2024 | 1.65 | 1.76 | 1.65 | 1.74 | 1.74 | 0.58% | 60,464 |
| Jul 29, 2024 | 1.73 | 1.80 | 1.62 | 1.73 | 1.73 | -0.57% | 190,191 |
| Jul 26, 2024 | 1.68 | 1.85 | 1.68 | 1.74 | 1.74 | 2.35% | 216,846 |
| Jul 25, 2024 | 1.85 | 1.95 | 1.57 | 1.70 | 1.70 | -5.56% | 503,856 |
| Jul 24, 2024 | 1.57 | 1.91 | 1.47 | 1.80 | 1.80 | 17.65% | 1,056,539 |
| Jul 23, 2024 | 1.44 | 1.65 | 1.43 | 1.53 | 1.53 | 6.69% | 120,280 |
| Jul 22, 2024 | 1.62 | 1.62 | 1.43 | 1.43 | 1.43 | -3.76% | 42,467 |
| Jul 19, 2024 | 1.68 | 1.68 | 1.47 | 1.49 | 1.49 | -10.94% | 122,521 |
| Jul 18, 2024 | 1.70 | 1.77 | 1.65 | 1.67 | 1.67 | -1.59% | 73,823 |
| Jul 17, 2024 | 1.76 | 1.76 | 1.65 | 1.70 | 1.70 | -3.41% | 61,481 |
| Jul 16, 2024 | 1.72 | 1.79 | 1.58 | 1.76 | 1.76 | 10.69% | 108,945 |
| Jul 15, 2024 | 1.61 | 1.61 | 1.55 | 1.59 | 1.59 | -0.63% | 41,360 |
| Jul 12, 2024 | 1.57 | 1.64 | 1.50 | 1.60 | 1.60 | -0.62% | 147,167 |
| Jul 11, 2024 | 1.61 | 1.71 | 1.60 | 1.61 | 1.61 | - | 137,142 |
| Jul 10, 2024 | 1.77 | 1.78 | 1.60 | 1.61 | 1.61 | -8.52% | 165,370 |
| Jul 9, 2024 | 1.73 | 1.87 | 1.56 | 1.76 | 1.76 | -2.00% | 797,126 |
| Jul 8, 2024 | 1.84 | 1.87 | 1.67 | 1.80 | 1.80 | -0.22% | 58,297 |
| Jul 5, 2024 | 1.68 | 1.85 | 1.64 | 1.80 | 1.80 | 9.76% | 101,605 |
| Jul 3, 2024 | 1.71 | 1.83 | 1.64 | 1.64 | 1.64 | -5.20% | 61,775 |
| Jul 2, 2024 | 1.85 | 1.86 | 1.72 | 1.73 | 1.73 | -4.95% | 43,814 |