IM Cannabis Corp. (IMCC)
NASDAQ: IMCC · Real-Time Price · USD
1.280
-0.020 (-1.54%)
At close: Feb 2, 2026, 4:00 PM EST
1.290
+0.010 (0.78%)
After-hours: Feb 2, 2026, 6:20 PM EST
IM Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 1.55 | 1.73 | 1.55 | 1.66 | 1.66 | 7.10% | 16,690 |
| Dec 8, 2025 | 1.72 | 1.74 | 1.54 | 1.55 | 1.55 | -10.92% | 34,220 |
| Dec 5, 2025 | 1.75 | 1.81 | 1.74 | 1.74 | 1.74 | -2.79% | 22,546 |
| Dec 4, 2025 | 1.74 | 1.84 | 1.67 | 1.79 | 1.79 | 5.92% | 38,471 |
| Dec 3, 2025 | 1.70 | 1.74 | 1.65 | 1.69 | 1.69 | -3.43% | 44,010 |
| Dec 2, 2025 | 1.77 | 1.80 | 1.70 | 1.75 | 1.75 | -1.69% | 88,766 |
| Dec 1, 2025 | 1.87 | 1.87 | 1.67 | 1.78 | 1.78 | -2.20% | 112,525 |
| Nov 28, 2025 | 1.80 | 1.84 | 1.71 | 1.82 | 1.82 | 3.41% | 52,851 |
| Nov 26, 2025 | 1.60 | 1.88 | 1.57 | 1.76 | 1.76 | 11.39% | 221,966 |
| Nov 25, 2025 | 1.48 | 1.61 | 1.46 | 1.58 | 1.58 | 3.95% | 115,687 |
| Nov 24, 2025 | 1.33 | 1.57 | 1.33 | 1.52 | 1.52 | 16.03% | 292,383 |
| Nov 21, 2025 | 1.34 | 1.41 | 1.31 | 1.31 | 1.31 | -5.07% | 41,508 |
| Nov 20, 2025 | 1.35 | 1.43 | 1.30 | 1.38 | 1.38 | 2.99% | 83,092 |
| Nov 19, 2025 | 1.33 | 1.49 | 1.23 | 1.34 | 1.34 | - | 218,006 |