IMAC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	0.03	0.04	0.03	0.04	0.04	21.21%	13,369
May 2, 2025	0.03	0.04	0.03	0.04	0.04	19.80%	34,061
May 1, 2025	0.04	0.04	0.03	0.03	0.03	-16.07%	2,270
Apr 30, 2025	0.04	0.04	0.04	0.04	0.04	-9.75%	56,623
Apr 29, 2025	0.04	0.04	0.03	0.04	0.04	-	6,953
Apr 28, 2025	0.04	0.05	0.04	0.04	0.04	-	3,708
Apr 25, 2025	0.04	0.04	0.04	0.04	0.04	8.11%	666
Apr 24, 2025	0.04	0.05	0.04	0.04	0.04	-11.06%	39,247
Apr 23, 2025	0.04	0.06	0.04	0.04	0.04	-5.45%	1,607
Apr 22, 2025	0.05	0.05	0.04	0.04	0.04	-3.30%	26,986
Apr 21, 2025	0.05	0.05	0.05	0.05	0.05	0.44%	16,136
Apr 17, 2025	0.05	0.05	0.05	0.05	0.05	0.22%	44,420
Apr 16, 2025	0.05	0.05	0.05	0.05	0.05	-0.88%	7,025
Apr 15, 2025	0.05	0.05	0.05	0.05	0.05	-17.09%	51,184
Apr 14, 2025	0.06	0.06	0.05	0.06	0.06	21.15%	39,709
Apr 11, 2025	0.06	0.06	0.05	0.05	0.05	0.44%	38,991
Apr 10, 2025	0.05	0.06	0.05	0.05	0.05	-8.96%	58,078
Apr 9, 2025	0.05	0.05	0.05	0.05	0.05	10.33%	14,647
Apr 8, 2025	0.05	0.05	0.04	0.05	0.05	8.17%	12,202
Apr 7, 2025	0.06	0.06	0.04	0.04	0.04	-29.37%	40,821
Apr 4, 2025	0.05	0.06	0.05	0.06	0.06	43.66%	161,741
Apr 3, 2025	0.04	0.06	0.04	0.04	0.04	-12.77%	16,155
Apr 2, 2025	0.05	0.06	0.04	0.05	0.05	-	32,933
Apr 1, 2025	0.06	0.06	0.04	0.05	0.05	-25.28%	99,191
Mar 31, 2025	0.05	0.07	0.04	0.06	0.06	20.73%	291,039
Mar 28, 2025	0.07	0.07	0.05	0.05	0.05	-16.64%	201,095
Mar 27, 2025	0.07	0.09	0.05	0.06	0.06	-11.97%	453,518
Mar 26, 2025	0.06	0.12	0.06	0.07	0.07	-64.50%	859,790
Mar 25, 2025	0.15	0.20	0.14	0.20	0.20	-52.65%	6,291,957
Mar 24, 2025	0.43	0.44	0.40	0.42	0.42	-1.31%	98,646
Mar 21, 2025	0.42	0.44	0.41	0.43	0.43	1.86%	76,078
Mar 20, 2025	0.42	0.44	0.41	0.42	0.42	-1.98%	45,759
Mar 19, 2025	0.43	0.44	0.41	0.43	0.43	-1.97%	65,839
Mar 18, 2025	0.48	0.48	0.40	0.44	0.44	-4.10%	253,613
Mar 17, 2025	0.59	0.59	0.39	0.46	0.46	-19.86%	205,611
Mar 14, 2025	0.56	0.59	0.54	0.57	0.57	-5.40%	132,382
Mar 13, 2025	0.57	0.63	0.57	0.60	0.60	7.39%	1,066,864
Mar 12, 2025	0.57	0.59	0.55	0.56	0.56	-1.56%	98,929
Mar 11, 2025	0.54	0.57	0.53	0.57	0.57	2.71%	63,634
Mar 10, 2025	0.53	0.57	0.53	0.55	0.55	-1.07%	72,967
Mar 7, 2025	0.56	0.58	0.54	0.56	0.56	-	37,956
Mar 6, 2025	0.58	0.59	0.53	0.56	0.56	-1.81%	54,970
Mar 5, 2025	0.56	0.60	0.56	0.57	0.57	3.32%	26,684
Mar 4, 2025	0.57	0.58	0.53	0.55	0.55	-5.64%	80,986
Mar 3, 2025	0.62	0.62	0.56	0.59	0.59	-2.71%	64,303
Feb 28, 2025	0.62	0.62	0.59	0.60	0.60	-1.64%	43,311
Feb 27, 2025	0.62	0.63	0.58	0.61	0.61	-1.40%	133,520
Feb 26, 2025	0.62	0.63	0.58	0.62	0.62	2.23%	205,569
Feb 25, 2025	0.64	0.65	0.59	0.61	0.61	-5.63%	279,706
Feb 24, 2025	0.68	0.68	0.64	0.64	0.64	-2.03%	129,304