IM Cannabis Corp. (IMCC)
NASDAQ: IMCC · Real-Time Price · USD
1.970
-0.050 (-2.48%)
At close: Oct 8, 2025, 4:00 PM EDT
2.000
+0.030 (1.52%)
After-hours: Oct 8, 2025, 4:00 PM EDT
IM Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.08 | 2.09 | 2.02 | 2.02 | - | - | 10,412 |
| Oct 7, 2025 | 2.05 | 2.19 | 2.01 | 2.02 | 2.02 | -2.42% | 139,673 |
| Oct 6, 2025 | 2.03 | 2.10 | 1.99 | 2.07 | 2.07 | 4.02% | 61,428 |
| Oct 3, 2025 | 2.02 | 2.02 | 1.90 | 1.99 | 1.99 | 3.65% | 50,267 |
| Oct 2, 2025 | 1.84 | 2.04 | 1.84 | 1.92 | 1.92 | 1.05% | 36,502 |
| Oct 1, 2025 | 1.94 | 2.05 | 1.86 | 1.90 | 1.90 | -1.04% | 125,803 |
| Sep 30, 2025 | 2.04 | 2.04 | 1.80 | 1.92 | 1.92 | -2.54% | 143,414 |
| Sep 29, 2025 | 1.80 | 2.19 | 1.78 | 1.97 | 1.97 | 11.30% | 552,350 |
| Sep 26, 2025 | 1.75 | 1.94 | 1.75 | 1.77 | 1.77 | -0.56% | 52,374 |
| Sep 25, 2025 | 1.85 | 2.04 | 1.75 | 1.78 | 1.78 | -3.31% | 66,740 |
| Sep 24, 2025 | 1.85 | 1.91 | 1.83 | 1.84 | 1.84 | -1.02% | 48,690 |
| Sep 23, 2025 | 1.86 | 1.96 | 1.83 | 1.86 | 1.86 | -3.63% | 20,794 |
| Sep 22, 2025 | 1.90 | 1.99 | 1.89 | 1.93 | 1.93 | -0.52% | 16,386 |
| Sep 19, 2025 | 1.94 | 2.02 | 1.94 | 1.94 | 1.94 | -1.52% | 14,061 |
| Sep 18, 2025 | 1.96 | 2.04 | 1.90 | 1.97 | 1.97 | 3.68% | 25,315 |
| Sep 17, 2025 | 1.97 | 2.09 | 1.90 | 1.90 | 1.90 | -3.06% | 42,647 |
| Sep 16, 2025 | 2.01 | 2.14 | 1.93 | 1.96 | 1.96 | 1.55% | 19,246 |
| Sep 15, 2025 | 1.90 | 2.00 | 1.90 | 1.93 | 1.93 | -2.03% | 15,885 |
| Sep 12, 2025 | 1.90 | 2.02 | 1.90 | 1.97 | 1.97 | -1.99% | 12,266 |
| Sep 11, 2025 | 1.89 | 2.03 | 1.88 | 2.01 | 2.01 | 2.03% | 24,437 |
| Sep 10, 2025 | 1.75 | 2.00 | 1.74 | 1.97 | 1.97 | 10.06% | 56,496 |
| Sep 9, 2025 | 1.80 | 1.99 | 1.77 | 1.79 | 1.79 | -3.24% | 38,970 |
| Sep 8, 2025 | 1.85 | 2.01 | 1.79 | 1.85 | 1.85 | -6.09% | 64,416 |
| Sep 5, 2025 | 1.87 | 2.00 | 1.48 | 1.97 | 1.97 | -3.90% | 755,840 |
| Sep 4, 2025 | 2.08 | 2.12 | 1.98 | 2.05 | 2.05 | 0.49% | 25,542 |
| Sep 3, 2025 | 2.25 | 2.48 | 1.90 | 2.04 | 2.04 | -8.11% | 41,895 |
| Sep 2, 2025 | 2.32 | 2.32 | 2.19 | 2.22 | 2.22 | -4.31% | 14,784 |
| Aug 29, 2025 | 2.38 | 2.61 | 2.30 | 2.32 | 2.32 | -4.92% | 39,858 |
| Aug 28, 2025 | 2.32 | 2.61 | 2.23 | 2.44 | 2.44 | 7.96% | 80,841 |
| Aug 27, 2025 | 2.29 | 2.37 | 2.18 | 2.26 | 2.26 | 0.89% | 14,827 |
| Aug 26, 2025 | 2.21 | 2.34 | 2.19 | 2.24 | 2.24 | -2.61% | 8,173 |
| Aug 25, 2025 | 2.24 | 2.39 | 2.15 | 2.30 | 2.30 | -0.43% | 25,609 |
| Aug 22, 2025 | 2.21 | 2.45 | 2.21 | 2.31 | 2.31 | 5.96% | 45,452 |
| Aug 21, 2025 | 2.25 | 2.25 | 2.16 | 2.18 | 2.18 | -3.96% | 15,283 |
| Aug 20, 2025 | 2.52 | 2.52 | 2.16 | 2.27 | 2.27 | -10.28% | 70,620 |
| Aug 19, 2025 | 2.57 | 2.60 | 2.51 | 2.53 | 2.53 | -1.75% | 17,075 |
| Aug 18, 2025 | 2.59 | 2.79 | 2.55 | 2.58 | 2.58 | -3.20% | 46,043 |
| Aug 15, 2025 | 2.61 | 2.83 | 2.52 | 2.66 | 2.66 | - | 17,518 |
| Aug 14, 2025 | 2.70 | 2.83 | 2.57 | 2.66 | 2.66 | 3.50% | 22,361 |
| Aug 13, 2025 | 2.60 | 2.80 | 2.50 | 2.57 | 2.57 | -1.15% | 35,186 |
| Aug 12, 2025 | 3.13 | 3.13 | 2.48 | 2.60 | 2.60 | -11.26% | 74,502 |
| Aug 11, 2025 | 2.79 | 2.99 | 2.60 | 2.93 | 2.93 | 6.93% | 102,638 |
| Aug 8, 2025 | 2.58 | 2.99 | 2.58 | 2.74 | 2.74 | 7.03% | 30,924 |
| Aug 7, 2025 | 2.44 | 2.78 | 2.44 | 2.56 | 2.56 | 1.99% | 44,276 |
| Aug 6, 2025 | 2.54 | 2.54 | 2.40 | 2.51 | 2.51 | 3.72% | 56,608 |
| Aug 5, 2025 | 2.59 | 2.64 | 2.37 | 2.42 | 2.42 | -7.98% | 54,898 |
| Aug 4, 2025 | 2.53 | 2.84 | 2.37 | 2.63 | 2.63 | 3.95% | 72,958 |
| Aug 1, 2025 | 2.57 | 2.61 | 2.37 | 2.53 | 2.53 | -3.44% | 23,102 |
| Jul 31, 2025 | 2.61 | 2.85 | 2.61 | 2.62 | 2.62 | -2.24% | 18,200 |
| Jul 30, 2025 | 2.61 | 2.90 | 2.58 | 2.68 | 2.68 | 0.37% | 116,409 |