Skip to main content
IM Cannabis Corp. (IMCC)
NASDAQ: IMCC · Real-Time Price · USD
2.280
-0.090 (-3.80%)
Jan 2, 2025, 4:00 PM EST - Market closed

IM Cannabis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20242.352.392.312.332.330.52%13,994
Dec 30, 20242.312.432.312.322.32-4.96%14,524
Dec 27, 20242.322.452.232.442.442.09%9,149
Dec 26, 20242.232.462.222.392.398.14%9,894
Dec 24, 20242.202.232.202.212.210.50%8,403
Dec 23, 20242.042.232.042.202.205.72%17,178
Dec 20, 20241.952.201.912.082.084.00%15,021
Dec 19, 20242.152.151.962.002.00-5.21%10,237
Dec 18, 20242.252.491.612.112.11-10.21%78,145
Dec 17, 20242.022.522.012.352.35-1.26%11,805
Dec 16, 20242.262.652.262.382.38-3.64%19,650
Dec 13, 20242.432.632.302.472.471.65%13,508
Dec 12, 20242.392.482.342.432.43-0.82%12,987
Dec 11, 20242.772.812.402.452.45-11.55%34,335
Dec 10, 20242.832.882.672.772.77-1.42%21,911
Dec 9, 20242.662.882.612.812.814.07%18,378
Dec 6, 20242.742.742.602.702.70-4.26%32,230
Dec 5, 20242.742.982.612.822.82-1.61%24,026
Dec 4, 20243.263.262.722.872.87-10.99%75,954
Dec 3, 20243.053.393.043.223.224.55%49,685
Dec 2, 20243.743.893.073.083.08-22.81%201,780
Nov 29, 20243.974.493.703.993.998.13%938,284
Nov 27, 20243.064.003.033.693.6951.23%3,313,153
Nov 26, 20242.532.602.352.442.44-5.79%17,821
Nov 25, 20242.642.742.452.592.59-0.77%18,810
Nov 22, 20242.772.902.592.612.61-7.12%8,607
Nov 21, 20242.772.922.772.812.811.44%6,013
Nov 20, 20242.852.972.702.772.774.53%5,254
Nov 19, 20242.883.022.482.652.65-10.17%21,062
Nov 18, 20242.813.002.812.952.954.98%18,447
Nov 15, 20242.912.962.712.812.81-0.71%8,063
Nov 14, 20242.802.972.412.832.831.07%20,941
Nov 13, 20242.353.342.302.802.8019.15%124,912
Nov 12, 20242.222.382.132.352.355.38%84,622
Nov 11, 20242.092.252.062.232.235.19%27,163
Nov 8, 20241.962.141.962.122.128.72%19,687
Nov 7, 20241.922.021.851.951.956.27%25,803
Nov 6, 20242.112.111.841.841.84-10.05%25,705
Nov 5, 20242.022.052.002.042.042.26%7,453
Nov 4, 20242.062.061.952.002.001.27%11,194
Nov 1, 20242.102.161.931.971.97-5.33%27,936
Oct 31, 20242.192.192.052.082.08-3.70%33,842
Oct 30, 20242.112.162.112.162.16-0.41%5,533
Oct 29, 20242.142.202.072.172.175.85%23,237
Oct 28, 20242.112.122.022.052.05-1.49%19,341
Oct 25, 20242.142.152.042.082.083.02%6,217
Oct 24, 20242.042.082.022.022.020.50%4,507
Oct 23, 20242.102.142.002.012.01-4.74%19,668
Oct 22, 20242.092.282.072.112.11-41,357
Oct 21, 20242.122.122.062.112.112.43%7,548
Oct 18, 20242.082.152.062.062.06-0.48%3,999
Oct 17, 20242.052.112.052.072.07-0.48%4,519
Oct 16, 20242.152.262.022.082.08-2.89%14,422
Oct 15, 20242.272.312.072.142.14-7.67%17,032
Oct 14, 20242.322.332.212.322.322.65%4,228
Oct 11, 20242.212.452.212.262.260.67%34,645
Oct 10, 20242.262.292.232.252.251.13%3,088
Oct 9, 20242.232.262.222.222.22-0.45%2,200
Oct 8, 20242.282.282.232.232.23-0.45%4,186
Oct 7, 20242.302.302.232.242.24-1.32%1,838
Oct 4, 20242.232.292.172.272.271.34%10,160
Oct 3, 20242.382.492.222.242.24-2.61%6,957
Oct 2, 20242.352.462.092.302.301.05%10,926
Oct 1, 20242.392.412.232.282.28-4.37%10,164
Sep 30, 20242.232.402.232.382.386.73%25,333
Sep 27, 20242.222.422.212.232.23-0.89%19,475
Sep 26, 20242.352.412.142.252.25-14,749
Sep 25, 20242.212.432.212.252.25-2.17%12,184
Sep 24, 20242.222.352.122.302.308.49%38,083
Sep 23, 20242.092.122.052.122.121.92%7,896
Sep 20, 20242.162.192.012.082.08-3.26%23,721
Sep 19, 20242.242.342.052.152.15-4.02%28,365
Sep 18, 20242.392.402.132.242.24-5.08%32,813
Sep 17, 20242.442.452.292.362.363.51%6,454
Sep 16, 20242.362.402.222.282.28-0.44%18,898
Sep 13, 20242.342.432.232.292.29-2.14%15,864
Sep 12, 20242.222.342.222.342.345.41%7,622
Sep 11, 20242.222.352.222.222.220.45%6,898
Sep 10, 20242.352.352.202.212.21-5.56%11,540
Sep 9, 20242.292.382.232.342.341.30%18,523
Sep 6, 20242.352.352.222.312.313.59%6,456
Sep 5, 20242.322.522.222.232.23-5.11%9,330
Sep 4, 20242.402.542.182.352.35-2.08%11,452
Sep 3, 20242.472.682.402.402.40-1.64%6,694
Aug 30, 20242.532.532.402.442.44-2.40%10,706
Aug 29, 20242.712.722.502.502.50-8.42%12,652
Aug 28, 20242.912.972.712.732.73-7.77%8,747
Aug 27, 20242.852.992.822.962.961.02%7,932
Aug 26, 20242.913.062.912.932.931.03%4,525
Aug 23, 20243.003.012.902.902.90-3.01%9,662
Aug 22, 20242.853.002.852.992.995.47%5,484
Aug 21, 20242.813.092.792.842.84-2.58%8,008
Aug 20, 20242.932.942.832.912.91-1.36%16,364
Aug 19, 20243.043.102.802.952.95-4.38%12,905
Aug 16, 20242.993.192.993.093.09-0.48%16,095
Aug 15, 20242.993.202.773.103.103.68%28,340
Aug 14, 20243.103.102.772.992.998.33%22,480
Aug 13, 20243.013.092.762.762.76-3.83%46,066
Aug 12, 20243.073.082.752.872.87-2.71%14,193
Aug 9, 20243.123.132.952.952.95-5.66%14,869