IM Cannabis Corp. (IMCC)
NASDAQ: IMCC · Real-Time Price · USD
1.970
-0.080 (-3.90%)
At close: Sep 5, 2025, 4:00 PM
1.870
-0.100 (-5.08%)
After-hours: Sep 5, 2025, 5:57 PM EDT
IM Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.87 | 2.00 | 1.48 | 1.97 | - | -3.90% | 752,382 |
| 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 |
| Jul 29, 2025 | 2.81 | 2.81 | 2.63 | 2.67 | 2.67 | -4.64% | 21,890 |
| Jul 28, 2025 | 2.89 | 3.11 | 2.76 | 2.80 | 2.80 | -0.36% | 32,513 |
| Jul 25, 2025 | 2.80 | 2.92 | 2.75 | 2.81 | 2.81 | -2.09% | 36,713 |
| Jul 24, 2025 | 3.12 | 3.18 | 2.86 | 2.87 | 2.87 | -4.97% | 51,097 |
| Jul 23, 2025 | 3.12 | 3.21 | 2.95 | 3.02 | 3.02 | -1.95% | 68,181 |
| Jul 22, 2025 | 3.11 | 3.18 | 2.90 | 3.08 | 3.08 | 1.32% | 41,947 |
| 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 |