IM Cannabis Corp. (IMCC)
NASDAQ: IMCC · Real-Time Price · USD
1.990
+0.030 (1.53%)
Sep 9, 2026, 4:00 PM EDT - Market closed
IM Cannabis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 2.04 | 2.21 | 1.89 | 1.99 | 1.99 | 1.53% | 187,751 |
| Sep 8, 2026 | 1.94 | 2.01 | 1.85 | 1.96 | 1.96 | -1.01% | 29,450 |
| Sep 4, 2026 | 2.37 | 2.37 | 1.95 | 1.98 | 1.98 | -10.00% | 86,639 |
| Sep 3, 2026 | 3.10 | 3.10 | 2.17 | 2.20 | 2.20 | -26.67% | 127,575 |
| Sep 2, 2026 | 2.89 | 3.15 | 2.72 | 3.00 | 3.00 | 3.81% | 22,736 |
| Sep 1, 2026 | 3.02 | 3.10 | 2.84 | 2.89 | 2.89 | -5.56% | 26,945 |
| Aug 31, 2026 | 3.39 | 3.44 | 3.03 | 3.06 | 3.06 | -10.26% | 28,216 |
| Aug 28, 2026 | 3.89 | 3.90 | 3.40 | 3.41 | 3.41 | -13.45% | 76,449 |
| Aug 27, 2026 | 3.35 | 4.15 | 3.12 | 3.94 | 3.94 | 17.89% | 203,395 |
| Aug 26, 2026 | 3.17 | 3.42 | 3.17 | 3.34 | 3.34 | 2.39% | 84,310 |
| Aug 25, 2026 | 3.22 | 3.40 | 3.17 | 3.26 | 3.26 | -0.64% | 45,795 |
| Aug 24, 2026 | 3.33 | 3.33 | 3.03 | 3.29 | 3.29 | -2.93% | 29,829 |
| Aug 21, 2026 | 3.50 | 3.50 | 3.24 | 3.38 | 3.38 | -1.14% | 31,260 |
| Aug 20, 2026 | 3.08 | 3.42 | 3.06 | 3.42 | 3.42 | 7.64% | 43,617 |
| Aug 19, 2026 | 3.11 | 3.18 | 3.00 | 3.18 | 3.18 | 1.05% | 54,898 |
| Aug 18, 2026 | 2.87 | 3.18 | 2.87 | 3.15 | 3.15 | -0.10% | 81,016 |
| Aug 17, 2026 | 2.81 | 3.48 | 2.57 | 3.15 | 3.15 | -14.00% | 1,375,789 |
| Aug 14, 2026 | 3.90 | 3.90 | 3.49 | 3.66 | 3.66 | -6.08% | 20,223 |
| Aug 13, 2026 | 3.94 | 4.01 | 3.78 | 3.90 | 3.90 | - | 14,568 |
| Aug 12, 2026 | 4.19 | 4.19 | 3.81 | 3.90 | 3.90 | -1.74% | 26,017 |
| Aug 11, 2026 | 3.84 | 3.97 | 3.62 | 3.97 | 3.97 | 1.77% | 9,690 |
| Aug 10, 2026 | 3.81 | 3.90 | 3.62 | 3.90 | 3.90 | 4.25% | 21,594 |
| Aug 7, 2026 | 3.77 | 3.81 | 3.62 | 3.74 | 3.74 | 1.05% | 18,370 |
| Aug 6, 2026 | 3.60 | 3.75 | 3.43 | 3.70 | 3.70 | -1.28% | 14,297 |
| Aug 5, 2026 | 3.70 | 3.90 | 3.68 | 3.75 | 3.75 | -1.57% | 27,400 |
| Aug 4, 2026 | 3.69 | 3.97 | 3.60 | 3.81 | 3.81 | 1.03% | 57,157 |
| Aug 3, 2026 | 3.62 | 3.93 | 3.48 | 3.77 | 3.77 | 8.55% | 48,391 |
| Jul 31, 2026 | 3.53 | 3.68 | 3.24 | 3.47 | 3.47 | 0.26% | 115,624 |
| Jul 30, 2026 | 3.26 | 3.64 | 3.10 | 3.47 | 3.47 | 6.85% | 64,594 |
| Jul 29, 2026 | 3.30 | 3.30 | 3.03 | 3.24 | 3.24 | -0.64% | 19,987 |
| Jul 28, 2026 | 3.13 | 3.27 | 3.00 | 3.26 | 3.26 | 1.30% | 18,391 |
| Jul 27, 2026 | 3.11 | 3.30 | 2.91 | 3.22 | 3.22 | -11.17% | 94,484 |
| Jul 24, 2026 | 3.60 | 3.83 | 3.34 | 3.63 | 3.63 | -9.17% | 2,304,196 |
| Jul 23, 2026 | 4.13 | 4.13 | 3.97 | 3.99 | 3.99 | -2.28% | 7,070 |
| Jul 22, 2026 | 4.17 | 4.32 | 3.96 | 4.09 | 4.09 | -0.51% | 5,220 |
| Jul 21, 2026 | 3.97 | 4.20 | 3.91 | 4.11 | 4.11 | 3.01% | 11,658 |
| Jul 20, 2026 | 4.05 | 4.13 | 3.92 | 3.99 | 3.99 | -7.64% | 10,838 |
| Jul 17, 2026 | 3.99 | 4.35 | 3.99 | 4.32 | 4.32 | 1.05% | 8,385 |
| Jul 16, 2026 | 4.20 | 4.38 | 4.12 | 4.27 | 4.27 | -3.78% | 6,861 |
| Jul 15, 2026 | 4.44 | 4.55 | 4.23 | 4.44 | 4.44 | 4.59% | 10,753 |
| Jul 14, 2026 | 4.29 | 4.38 | 3.96 | 4.25 | 4.25 | -4.07% | 21,679 |
| Jul 13, 2026 | 4.55 | 4.64 | 4.25 | 4.43 | 4.43 | -4.84% | 13,106 |
| Jul 10, 2026 | 4.69 | 4.79 | 4.65 | 4.65 | 4.65 | -3.79% | 6,460 |
| Jul 9, 2026 | 4.77 | 4.95 | 4.49 | 4.83 | 4.83 | 3.94% | 11,198 |
| Jul 8, 2026 | 4.66 | 4.73 | 4.35 | 4.65 | 4.65 | - | 8,832 |
| Jul 7, 2026 | 4.54 | 4.78 | 4.25 | 4.65 | 4.65 | 0.78% | 10,666 |
| Jul 6, 2026 | 4.68 | 4.78 | 4.20 | 4.61 | 4.61 | 0.52% | 10,515 |
| Jul 2, 2026 | 4.79 | 4.93 | 4.56 | 4.59 | 4.59 | -1.35% | 12,308 |
| Jul 1, 2026 | 4.77 | 4.80 | 4.53 | 4.65 | 4.65 | -7.90% | 21,858 |
| Jun 30, 2026 | 4.58 | 5.16 | 4.27 | 5.05 | 5.05 | 11.38% | 77,774 |