IM Cannabis Corp. (IMCC)
NASDAQ: IMCC · Real-Time Price · USD
0.8300
-0.1200 (-12.63%)
Feb 23, 2026, 4:00 PM EST - Market closed
IM Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 0.96 | 0.96 | 0.81 | 0.83 | 0.83 | -12.63% | 48,709 |
| Feb 20, 2026 | 0.95 | 0.95 | 0.81 | 0.95 | 0.95 | - | 127,389 |
| Feb 19, 2026 | 1.00 | 1.00 | 0.88 | 0.95 | 0.95 | -5.94% | 185,373 |
| Feb 18, 2026 | 1.14 | 1.20 | 0.97 | 1.01 | 1.01 | -8.18% | 88,826 |
| Feb 17, 2026 | 1.10 | 1.11 | 1.00 | 1.10 | 1.10 | 0.92% | 54,232 |
| Feb 13, 2026 | 1.04 | 1.15 | 1.04 | 1.09 | 1.09 | -4.39% | 7,619 |
| Feb 12, 2026 | 1.20 | 1.20 | 0.90 | 1.14 | 1.14 | -3.39% | 115,722 |
| Feb 11, 2026 | 1.15 | 1.20 | 1.10 | 1.18 | 1.18 | 1.72% | 31,156 |
| Feb 10, 2026 | 1.16 | 1.19 | 1.10 | 1.16 | 1.16 | 1.75% | 19,871 |
| Feb 9, 2026 | 1.15 | 1.17 | 1.11 | 1.14 | 1.14 | -0.87% | 20,468 |
| Feb 6, 2026 | 1.10 | 1.24 | 1.10 | 1.15 | 1.15 | 1.77% | 23,670 |
| Feb 5, 2026 | 1.17 | 1.23 | 1.12 | 1.13 | 1.13 | -5.04% | 53,225 |
| Feb 4, 2026 | 1.21 | 1.25 | 1.14 | 1.19 | 1.19 | -1.65% | 58,126 |
| Feb 3, 2026 | 1.24 | 1.29 | 1.20 | 1.21 | 1.21 | -5.47% | 16,214 |
| Feb 2, 2026 | 1.26 | 1.30 | 1.23 | 1.28 | 1.28 | -1.54% | 148,636 |
| Jan 30, 2026 | 1.38 | 1.38 | 1.24 | 1.30 | 1.30 | -3.70% | 56,937 |
| Jan 29, 2026 | 1.42 | 1.44 | 1.30 | 1.35 | 1.35 | -6.90% | 33,246 |
| Jan 28, 2026 | 1.32 | 1.48 | 1.15 | 1.45 | 1.45 | 6.62% | 152,668 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.26 | 1.36 | 1.36 | -0.73% | 110,188 |
| Jan 26, 2026 | 1.38 | 1.43 | 1.35 | 1.37 | 1.37 | 1.48% | 19,530 |
| Jan 23, 2026 | 1.36 | 1.44 | 1.34 | 1.35 | 1.35 | -0.74% | 20,717 |
| Jan 22, 2026 | 1.32 | 1.48 | 1.32 | 1.36 | 1.36 | -1.45% | 33,108 |
| Jan 21, 2026 | 1.30 | 1.38 | 1.28 | 1.38 | 1.38 | 5.34% | 161,221 |
| Jan 20, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | -4.93% | 46,710 |
| Jan 16, 2026 | 1.39 | 1.42 | 1.35 | 1.38 | 1.38 | 2.07% | 14,889 |
| Jan 15, 2026 | 1.36 | 1.45 | 1.32 | 1.35 | 1.35 | -4.93% | 36,496 |
| Jan 14, 2026 | 1.39 | 1.42 | 1.26 | 1.42 | 1.42 | 1.43% | 67,039 |
| Jan 13, 2026 | 1.38 | 1.49 | 1.37 | 1.40 | 1.40 | 0.72% | 11,950 |
| Jan 12, 2026 | 1.40 | 1.45 | 1.37 | 1.39 | 1.39 | -2.11% | 108,924 |
| Jan 9, 2026 | 1.40 | 1.54 | 1.40 | 1.42 | 1.42 | -1.39% | 88,995 |
| Jan 8, 2026 | 1.38 | 1.50 | 1.36 | 1.44 | 1.44 | 2.86% | 273,939 |
| Jan 7, 2026 | 1.40 | 1.45 | 1.36 | 1.40 | 1.40 | -4.76% | 57,415 |
| Jan 6, 2026 | 1.44 | 1.50 | 1.41 | 1.47 | 1.47 | 1.38% | 32,905 |
| Jan 5, 2026 | 1.56 | 1.56 | 1.38 | 1.45 | 1.45 | -2.68% | 52,953 |
| Jan 2, 2026 | 1.38 | 1.53 | 1.38 | 1.49 | 1.49 | 7.19% | 53,516 |
| Dec 31, 2025 | 1.44 | 1.45 | 1.36 | 1.39 | 1.39 | -3.47% | 37,701 |
| Dec 30, 2025 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | 4.35% | 105,688 |
| Dec 29, 2025 | 1.33 | 1.44 | 1.33 | 1.38 | 1.38 | -3.50% | 47,235 |
| Dec 26, 2025 | 1.49 | 1.49 | 1.39 | 1.43 | 1.43 | -3.38% | 25,992 |
| Dec 24, 2025 | 1.45 | 1.59 | 1.41 | 1.48 | 1.48 | 0.68% | 49,804 |
| Dec 23, 2025 | 1.46 | 1.50 | 1.35 | 1.47 | 1.47 | -2.65% | 79,740 |
| Dec 22, 2025 | 1.58 | 1.61 | 1.41 | 1.51 | 1.51 | -3.21% | 169,675 |
| Dec 19, 2025 | 1.48 | 1.59 | 1.44 | 1.56 | 1.56 | 2.63% | 112,450 |
| Dec 18, 2025 | 1.79 | 1.79 | 1.41 | 1.52 | 1.52 | -13.64% | 448,376 |
| Dec 17, 2025 | 1.81 | 1.91 | 1.52 | 1.76 | 1.76 | 1.73% | 776,903 |
| Dec 16, 2025 | 1.42 | 1.75 | 1.41 | 1.73 | 1.73 | 13.82% | 691,722 |
| Dec 15, 2025 | 1.90 | 1.90 | 1.39 | 1.52 | 1.52 | -19.15% | 856,662 |
| Dec 12, 2025 | 1.88 | 2.08 | 1.71 | 1.88 | 1.88 | 12.57% | 1,825,402 |
| Dec 11, 2025 | 1.65 | 1.74 | 1.58 | 1.67 | 1.67 | -0.60% | 50,758 |
| Dec 10, 2025 | 1.71 | 1.71 | 1.58 | 1.68 | 1.68 | 1.20% | 29,281 |