IM Cannabis Corp. (IMCC)
NASDAQ: IMCC · Real-Time Price · USD
2.963
-0.117 (-3.79%)
Jul 23, 2025, 3:00 PM - Market open
IM Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 3.11 | 3.18 | 2.90 | 3.08 | 3.08 | 1.32% | 41,809 |
| Jul 21, 2025 | 3.28 | 3.40 | 3.03 | 3.04 | 3.04 | -11.11% | 87,506 |
| Jul 18, 2025 | 3.34 | 3.61 | 3.34 | 3.42 | 3.42 | 2.40% | 32,632 |
| Jul 17, 2025 | 3.21 | 3.55 | 3.21 | 3.34 | 3.34 | 3.09% | 63,675 |
| Jul 16, 2025 | 3.30 | 3.40 | 3.11 | 3.24 | 3.24 | 4.18% | 31,018 |
| Jul 15, 2025 | 3.36 | 3.46 | 3.04 | 3.11 | 3.11 | -6.61% | 51,237 |
| Jul 14, 2025 | 2.90 | 3.34 | 2.83 | 3.33 | 3.33 | 14.43% | 113,002 |
| Jul 11, 2025 | 3.31 | 3.37 | 2.76 | 2.91 | 2.91 | -15.41% | 100,766 |
| Jul 10, 2025 | 3.75 | 3.75 | 3.28 | 3.44 | 3.44 | -3.10% | 125,829 |
| Jul 9, 2025 | 3.41 | 3.58 | 3.33 | 3.55 | 3.55 | 5.50% | 43,373 |
| Jul 8, 2025 | 3.24 | 3.50 | 3.22 | 3.37 | 3.37 | 1.97% | 127,725 |
| Jul 7, 2025 | 2.95 | 3.35 | 2.92 | 3.30 | 3.30 | 11.49% | 152,788 |
| Jul 3, 2025 | 2.61 | 3.10 | 2.59 | 2.96 | 2.96 | 12.12% | 118,842 |
| Jul 2, 2025 | 2.69 | 2.88 | 2.58 | 2.64 | 2.64 | -2.22% | 42,884 |
| Jul 1, 2025 | 2.40 | 2.71 | 2.37 | 2.70 | 2.70 | 8.87% | 57,673 |
| Jun 30, 2025 | 2.62 | 2.95 | 2.45 | 2.48 | 2.48 | -6.24% | 67,330 |
| Jun 27, 2025 | 2.80 | 2.80 | 2.56 | 2.65 | 2.65 | -4.86% | 90,741 |
| Jun 26, 2025 | 2.88 | 2.88 | 2.77 | 2.78 | 2.78 | 0.36% | 29,800 |
| Jun 25, 2025 | 2.76 | 2.99 | 2.67 | 2.77 | 2.77 | -0.54% | 41,596 |
| Jun 24, 2025 | 2.95 | 3.06 | 2.77 | 2.79 | 2.79 | -1.59% | 50,571 |
| Jun 23, 2025 | 2.66 | 3.35 | 2.62 | 2.83 | 2.83 | 2.17% | 149,378 |
| Jun 20, 2025 | 2.83 | 2.92 | 2.65 | 2.77 | 2.77 | -6.42% | 119,658 |
| Jun 18, 2025 | 3.15 | 3.55 | 2.68 | 2.96 | 2.96 | -1.00% | 1,083,726 |
| Jun 17, 2025 | 2.26 | 3.02 | 2.26 | 2.99 | 2.99 | 32.59% | 437,544 |
| Jun 16, 2025 | 2.47 | 2.49 | 2.18 | 2.26 | 2.26 | -7.58% | 117,044 |
| Jun 13, 2025 | 2.56 | 2.66 | 2.38 | 2.44 | 2.44 | -6.87% | 38,717 |
| Jun 12, 2025 | 2.62 | 2.77 | 2.47 | 2.62 | 2.62 | -0.76% | 32,852 |
| Jun 11, 2025 | 2.62 | 2.73 | 2.56 | 2.64 | 2.64 | 0.76% | 60,710 |
| Jun 10, 2025 | 2.45 | 2.89 | 2.39 | 2.62 | 2.62 | -1.13% | 65,666 |
| Jun 9, 2025 | 2.76 | 2.81 | 2.36 | 2.65 | 2.65 | -3.99% | 98,853 |
| Jun 6, 2025 | 2.78 | 2.96 | 2.64 | 2.76 | 2.76 | -3.16% | 95,127 |
| Jun 5, 2025 | 2.56 | 3.00 | 2.56 | 2.85 | 2.85 | 3.64% | 159,883 |
| Jun 4, 2025 | 2.56 | 3.05 | 2.55 | 2.75 | 2.75 | -4.51% | 244,006 |
| Jun 3, 2025 | 3.26 | 3.66 | 2.75 | 2.88 | 2.88 | -17.24% | 492,591 |
| Jun 2, 2025 | 7.00 | 7.12 | 3.27 | 3.48 | 3.48 | -43.87% | 4,696,374 |
| May 30, 2025 | 4.43 | 6.74 | 3.68 | 6.20 | 6.20 | 24.25% | 1,207,269 |
| May 29, 2025 | 3.00 | 5.97 | 2.79 | 4.99 | 4.99 | 84.13% | 2,423,658 |
| May 28, 2025 | 2.18 | 3.73 | 2.11 | 2.71 | 2.71 | 44.92% | 3,155,979 |
| May 27, 2025 | 1.91 | 1.98 | 1.81 | 1.87 | 1.87 | -2.09% | 16,664 |
| May 23, 2025 | 1.76 | 2.10 | 1.74 | 1.91 | 1.91 | 8.52% | 52,367 |
| May 22, 2025 | 1.72 | 1.76 | 1.66 | 1.76 | 1.76 | - | 2,535 |
| May 21, 2025 | 1.74 | 1.85 | 1.59 | 1.76 | 1.76 | 2.33% | 40,034 |
| May 20, 2025 | 1.54 | 1.74 | 1.54 | 1.72 | 1.72 | 11.40% | 6,254 |
| May 19, 2025 | 1.66 | 1.70 | 1.54 | 1.54 | 1.54 | -6.99% | 3,575 |
| May 16, 2025 | 1.58 | 1.73 | 1.58 | 1.66 | 1.66 | 2.15% | 5,441 |
| May 15, 2025 | 1.69 | 1.69 | 1.57 | 1.63 | 1.63 | 7.33% | 4,716 |
| May 14, 2025 | 1.65 | 1.71 | 1.50 | 1.51 | 1.51 | 0.93% | 20,624 |
| May 13, 2025 | 1.60 | 1.62 | 1.50 | 1.50 | 1.50 | -3.85% | 9,726 |
| May 12, 2025 | 1.56 | 1.68 | 1.56 | 1.56 | 1.56 | -5.45% | 10,521 |
| May 9, 2025 | 1.71 | 1.71 | 1.58 | 1.65 | 1.65 | -2.94% | 2,173 |