IM Cannabis Corp. (IMCC)
NASDAQ: IMCC · Real-Time Price · USD
1.610
-0.040 (-2.42%)
May 12, 2025, 4:00 PM - Market closed
IM Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2025 | 1.77 | 1.81 | 1.64 | 1.70 | 1.70 | 2.41% | 14,009 |
| May 7, 2025 | 1.76 | 1.76 | 1.56 | 1.66 | 1.66 | -5.68% | 4,339 |
| May 6, 2025 | 1.60 | 1.85 | 1.60 | 1.76 | 1.76 | 11.39% | 36,594 |
| May 5, 2025 | 1.62 | 1.71 | 1.55 | 1.58 | 1.58 | -8.67% | 6,849 |
| May 2, 2025 | 1.74 | 1.75 | 1.66 | 1.73 | 1.73 | 2.37% | 2,725 |
| May 1, 2025 | 1.73 | 1.87 | 1.65 | 1.69 | 1.69 | - | 20,624 |
| Apr 30, 2025 | 1.51 | 1.74 | 1.46 | 1.69 | 1.69 | 12.67% | 35,397 |
| Apr 29, 2025 | 1.40 | 1.58 | 1.40 | 1.50 | 1.50 | 4.17% | 18,336 |
| Apr 28, 2025 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | 1.41% | 1,003 |
| Apr 25, 2025 | 1.53 | 1.59 | 1.41 | 1.42 | 1.42 | -7.19% | 10,372 |
| Apr 24, 2025 | 1.58 | 1.71 | 1.42 | 1.53 | 1.53 | 2.68% | 19,016 |
| Apr 23, 2025 | 1.50 | 1.55 | 1.49 | 1.49 | 1.49 | -0.67% | 4,702 |
| Apr 22, 2025 | 1.29 | 1.53 | 1.29 | 1.50 | 1.50 | 1.69% | 2,253 |
| Apr 21, 2025 | 1.48 | 1.56 | 1.40 | 1.48 | 1.48 | -4.22% | 2,817 |
| Apr 17, 2025 | 1.48 | 1.54 | 1.44 | 1.54 | 1.54 | 3.36% | 7,668 |
| Apr 16, 2025 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 2.05% | 7,870 |
| Apr 15, 2025 | 1.40 | 1.46 | 1.39 | 1.46 | 1.46 | 6.57% | 6,005 |
| Apr 14, 2025 | 1.37 | 1.43 | 1.37 | 1.37 | 1.37 | - | 1,728 |
| Apr 11, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 3.79% | 1,918 |
| Apr 10, 2025 | 1.40 | 1.41 | 1.32 | 1.32 | 1.32 | -6.05% | 4,935 |
| Apr 9, 2025 | 1.39 | 1.60 | 1.31 | 1.41 | 1.41 | -0.35% | 47,767 |
| Apr 8, 2025 | 1.41 | 1.50 | 1.41 | 1.41 | 1.41 | 7.63% | 11,658 |
| Apr 7, 2025 | 1.39 | 1.49 | 1.30 | 1.31 | 1.31 | -4.38% | 6,472 |
| Apr 4, 2025 | 1.52 | 1.53 | 1.31 | 1.37 | 1.37 | -9.87% | 13,947 |
| Apr 3, 2025 | 1.46 | 1.55 | 1.46 | 1.52 | 1.52 | -3.80% | 15,619 |
| Apr 2, 2025 | 1.59 | 1.65 | 1.56 | 1.58 | 1.58 | 0.64% | 4,097 |
| Apr 1, 2025 | 1.54 | 1.57 | 1.51 | 1.57 | 1.57 | 3.97% | 7,708 |
| Mar 31, 2025 | 1.84 | 1.84 | 1.50 | 1.51 | 1.51 | -17.89% | 21,482 |
| Mar 28, 2025 | 1.75 | 1.84 | 1.72 | 1.84 | 1.84 | 5.09% | 5,294 |
| Mar 27, 2025 | 1.76 | 1.82 | 1.73 | 1.75 | 1.75 | -0.79% | 4,756 |
| Mar 26, 2025 | 1.84 | 1.84 | 1.75 | 1.76 | 1.76 | -1.89% | 4,172 |
| Mar 25, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -2.81% | 5,737 |
| Mar 24, 2025 | 1.80 | 1.85 | 1.76 | 1.85 | 1.85 | 3.35% | 3,240 |
| Mar 21, 2025 | 1.68 | 1.90 | 1.68 | 1.79 | 1.79 | 0.56% | 6,990 |
| Mar 20, 2025 | 1.77 | 1.85 | 1.71 | 1.78 | 1.78 | 6.59% | 1,900 |
| Mar 19, 2025 | 1.70 | 1.72 | 1.63 | 1.67 | 1.67 | -4.02% | 6,189 |
| Mar 18, 2025 | 1.69 | 1.82 | 1.69 | 1.74 | 1.74 | -4.92% | 1,556 |
| Mar 17, 2025 | 1.72 | 1.83 | 1.62 | 1.83 | 1.83 | 2.81% | 32,344 |
| Mar 14, 2025 | 1.82 | 1.99 | 1.74 | 1.78 | 1.78 | -2.20% | 15,386 |
| Mar 13, 2025 | 1.73 | 1.89 | 1.73 | 1.82 | 1.82 | 4.00% | 2,726 |
| Mar 12, 2025 | 1.76 | 1.81 | 1.75 | 1.75 | 1.75 | -2.78% | 7,621 |
| Mar 11, 2025 | 1.80 | 1.81 | 1.75 | 1.80 | 1.80 | -1.10% | 13,694 |
| Mar 10, 2025 | 1.89 | 1.90 | 1.81 | 1.82 | 1.82 | -5.21% | 5,792 |
| Mar 7, 2025 | 2.00 | 2.15 | 1.91 | 1.92 | 1.92 | -5.42% | 4,557 |
| Mar 6, 2025 | 1.91 | 2.04 | 1.91 | 2.03 | 2.03 | 8.44% | 13,813 |
| Mar 5, 2025 | 1.87 | 1.92 | 1.87 | 1.87 | 1.87 | 0.11% | 1,584 |
| Mar 4, 2025 | 1.95 | 1.95 | 1.82 | 1.87 | 1.87 | -6.50% | 7,855 |
| Mar 3, 2025 | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | -3.24% | 10,969 |