Skip to main content
IM Cannabis Corp. (IMCC)
NASDAQ: IMCC · Real-Time Price · USD
2.010
-0.150 (-6.94%)
Feb 24, 2025, 11:54 AM EST - Market open

IM Cannabis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.122.192.102.162.16-0.92%5,009
Feb 20, 20252.142.332.122.182.180.14%9,327
Feb 19, 20252.162.182.162.182.18-3.24%931
Feb 18, 20252.222.312.222.252.25-3,869
Feb 14, 20252.242.352.232.252.251.81%2,022
Feb 13, 20252.252.252.122.212.210.45%3,606
Feb 12, 20252.132.202.122.202.201.24%8,958
Feb 11, 20252.212.262.112.172.17-5.11%6,032
Feb 10, 20252.272.422.232.292.29-3.42%6,715
Feb 7, 20252.402.402.252.372.374.91%13,654
Feb 6, 20252.192.452.162.262.260.44%8,520
Feb 5, 20252.132.602.132.252.256.13%50,011
Feb 4, 20252.102.212.102.122.120.95%4,025
Feb 3, 20252.192.252.052.102.10-3.23%5,094
Jan 31, 20252.122.242.122.172.17-2.95%16,680
Jan 30, 20252.222.282.132.242.241.18%19,077
Jan 29, 20252.112.302.112.212.215.24%16,885
Jan 28, 20252.112.252.102.102.10-2.78%21,063
Jan 27, 20252.322.322.162.162.16-2.26%6,702
Jan 24, 20252.222.332.192.212.21-3.07%18,532
Jan 23, 20252.532.532.202.282.28-3.80%44,393
Jan 22, 20252.312.502.262.372.37-0.21%8,051
Jan 21, 20252.182.462.182.382.388.55%17,171
Jan 17, 20252.292.532.182.192.19-1.97%8,329
Jan 16, 20252.212.362.112.232.23-8.15%33,448
Jan 15, 20252.292.562.182.432.437.52%6,892
Jan 14, 20252.252.702.202.262.26-2.59%11,684
Jan 13, 20252.462.502.202.322.32-4.92%11,471
Jan 10, 20252.452.602.102.442.44-2.01%15,695
Jan 8, 20252.552.552.432.492.49-4.96%28,718
Jan 7, 20252.662.692.422.622.62-3.32%15,872
Jan 6, 20252.412.902.342.712.717.11%52,976
Jan 3, 20252.182.602.182.532.5310.96%21,036
Jan 2, 20252.332.392.212.282.28-2.19%14,493
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