IM Cannabis Corp. (IMCC)
NASDAQ: IMCC · Real-Time Price · USD
1.580
+0.010 (0.64%)
At close: Apr 2, 2025, 4:00 PM
1.530
-0.050 (-3.16%)
After-hours: Apr 2, 2025, 6:21 PM EDT
IM Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1.27% | 186 |
| 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 |
| Feb 28, 2025 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | 0.78% | 3,428 |
| Feb 27, 2025 | 2.04 | 2.15 | 2.03 | 2.05 | 2.05 | -1.87% | 2,664 |
| Feb 26, 2025 | 2.14 | 2.17 | 2.04 | 2.09 | 2.09 | -1.42% | 3,523 |
| Feb 25, 2025 | 2.03 | 2.22 | 2.03 | 2.12 | 2.12 | -4.50% | 19,699 |
| Feb 24, 2025 | 2.03 | 2.22 | 2.01 | 2.22 | 2.22 | 2.78% | 3,991 |
| Feb 21, 2025 | 2.12 | 2.19 | 2.10 | 2.16 | 2.16 | -0.92% | 5,009 |
| Feb 20, 2025 | 2.14 | 2.33 | 2.12 | 2.18 | 2.18 | 0.14% | 9,327 |
| Feb 19, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | -3.24% | 931 |
| Feb 18, 2025 | 2.22 | 2.31 | 2.22 | 2.25 | 2.25 | - | 3,869 |
| Feb 14, 2025 | 2.24 | 2.35 | 2.23 | 2.25 | 2.25 | 1.81% | 2,022 |
| Feb 13, 2025 | 2.25 | 2.25 | 2.12 | 2.21 | 2.21 | 0.45% | 3,606 |
| Feb 12, 2025 | 2.13 | 2.20 | 2.12 | 2.20 | 2.20 | 1.24% | 8,958 |
| Feb 11, 2025 | 2.21 | 2.26 | 2.11 | 2.17 | 2.17 | -5.11% | 6,032 |
| Feb 10, 2025 | 2.27 | 2.42 | 2.23 | 2.29 | 2.29 | -3.42% | 6,715 |
| Feb 7, 2025 | 2.40 | 2.40 | 2.25 | 2.37 | 2.37 | 4.91% | 13,654 |
| Feb 6, 2025 | 2.19 | 2.45 | 2.16 | 2.26 | 2.26 | 0.44% | 8,520 |
| Feb 5, 2025 | 2.13 | 2.60 | 2.13 | 2.25 | 2.25 | 6.13% | 50,011 |
| Feb 4, 2025 | 2.10 | 2.21 | 2.10 | 2.12 | 2.12 | 0.95% | 4,025 |
| Feb 3, 2025 | 2.19 | 2.25 | 2.05 | 2.10 | 2.10 | -3.23% | 5,094 |
| Jan 31, 2025 | 2.12 | 2.24 | 2.12 | 2.17 | 2.17 | -2.95% | 16,680 |
| Jan 30, 2025 | 2.22 | 2.28 | 2.13 | 2.24 | 2.24 | 1.18% | 19,077 |
| Jan 29, 2025 | 2.11 | 2.30 | 2.11 | 2.21 | 2.21 | 5.24% | 16,885 |
| Jan 28, 2025 | 2.11 | 2.25 | 2.10 | 2.10 | 2.10 | -2.78% | 21,063 |
| Jan 27, 2025 | 2.32 | 2.32 | 2.16 | 2.16 | 2.16 | -2.26% | 6,702 |
| Jan 24, 2025 | 2.22 | 2.33 | 2.19 | 2.21 | 2.21 | -3.07% | 18,532 |
| Jan 23, 2025 | 2.53 | 2.53 | 2.20 | 2.28 | 2.28 | -3.80% | 44,393 |
| Jan 22, 2025 | 2.31 | 2.50 | 2.26 | 2.37 | 2.37 | -0.21% | 8,051 |