IM Cannabis Corp. (IMCC)
NASDAQ: IMCC · Real-Time Price · USD
0.8777
-0.0470 (-5.08%)
At close: Oct 23, 2026, 4:00 PM EDT
0.8692
-0.0085 (-0.97%)
After-hours: Oct 23, 2026, 7:31 PM EDT
IM Cannabis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.92 | 0.92 | 0.80 | 0.88 | 0.88 | -5.08% | 71,625 |
| Oct 22, 2026 | 1.13 | 1.16 | 0.87 | 0.92 | 0.92 | -22.29% | 153,779 |
| Oct 21, 2026 | 1.37 | 1.40 | 1.13 | 1.19 | 1.19 | -15.00% | 128,917 |
| Oct 20, 2026 | 1.47 | 1.48 | 1.37 | 1.40 | 1.40 | -6.67% | 86,068 |
| Oct 19, 2026 | 1.42 | 1.57 | 1.42 | 1.50 | 1.50 | 7.91% | 90,574 |
| Oct 16, 2026 | 1.31 | 1.46 | 1.31 | 1.39 | 1.39 | 4.51% | 86,015 |
| Oct 15, 2026 | 1.31 | 1.38 | 1.25 | 1.33 | 1.33 | -1.48% | 46,903 |
| Oct 14, 2026 | 1.32 | 1.43 | 1.20 | 1.35 | 1.35 | -0.74% | 77,734 |
| Oct 13, 2026 | 1.42 | 1.49 | 1.32 | 1.36 | 1.36 | -6.85% | 58,840 |
| Oct 12, 2026 | 1.55 | 1.59 | 1.40 | 1.46 | 1.46 | -7.59% | 104,037 |
| Oct 9, 2026 | 1.73 | 1.78 | 1.55 | 1.58 | 1.58 | -8.14% | 154,458 |
| Oct 8, 2026 | 1.87 | 1.90 | 1.67 | 1.72 | 1.72 | -9.47% | 170,891 |
| Oct 7, 2026 | 1.90 | 1.94 | 1.83 | 1.90 | 1.90 | -2.06% | 111,202 |
| Oct 6, 2026 | 1.92 | 2.02 | 1.85 | 1.94 | 1.94 | - | 137,535 |
| Oct 5, 2026 | 2.01 | 2.01 | 1.85 | 1.94 | 1.94 | -4.90% | 109,030 |
| Oct 2, 2026 | 2.10 | 2.19 | 1.95 | 2.04 | 2.04 | -5.99% | 170,653 |
| Oct 1, 2026 | 2.42 | 2.43 | 2.12 | 2.17 | 2.17 | -3.56% | 210,565 |
| Sep 30, 2026 | 2.47 | 2.48 | 2.21 | 2.25 | 2.25 | -8.16% | 418,801 |
| Sep 29, 2026 | 2.53 | 2.77 | 2.44 | 2.45 | 2.45 | -1.21% | 1,762,717 |
| Sep 28, 2026 | 2.90 | 2.93 | 2.46 | 2.48 | 2.48 | -12.68% | 322,583 |
| Sep 25, 2026 | 3.11 | 3.11 | 2.83 | 2.84 | 2.84 | -10.69% | 608,064 |
| Sep 24, 2026 | 2.95 | 3.24 | 2.91 | 3.18 | 3.18 | 9.28% | 3,945,478 |
| Sep 23, 2026 | 3.18 | 3.44 | 2.61 | 2.91 | 2.91 | -29.71% | 29,555,219 |
| Sep 22, 2026 | 4.50 | 5.70 | 3.56 | 4.14 | 4.14 | 34.20% | 25,801,819 |
| Sep 21, 2026 | 3.18 | 3.38 | 2.83 | 3.09 | 3.09 | -27.07% | 1,470,529 |
| Sep 18, 2026 | 3.24 | 8.65 | 2.97 | 4.23 | 4.23 | 143.10% | 104,981,193 |
| Sep 17, 2026 | 1.62 | 1.77 | 1.62 | 1.74 | 1.74 | 6.75% | 440,002 |
| Sep 16, 2026 | 1.61 | 1.70 | 1.61 | 1.63 | 1.63 | - | 23,775 |
| Sep 15, 2026 | 1.66 | 1.67 | 1.55 | 1.63 | 1.63 | -5.23% | 61,867 |
| Sep 14, 2026 | 1.80 | 1.82 | 1.63 | 1.72 | 1.72 | -1.71% | 143,893 |
| Sep 11, 2026 | 1.75 | 1.81 | 1.74 | 1.75 | 1.75 | - | 27,759 |
| Sep 10, 2026 | 1.96 | 1.97 | 1.73 | 1.75 | 1.75 | -12.06% | 47,767 |
| Sep 9, 2026 | 2.04 | 2.21 | 1.89 | 1.99 | 1.99 | 1.53% | 191,892 |
| Sep 8, 2026 | 1.94 | 2.01 | 1.85 | 1.96 | 1.96 | -1.01% | 29,827 |
| Sep 4, 2026 | 2.37 | 2.37 | 1.95 | 1.98 | 1.98 | -10.00% | 91,280 |
| Sep 3, 2026 | 3.10 | 3.10 | 2.17 | 2.20 | 2.20 | -26.67% | 132,483 |
| Sep 2, 2026 | 2.89 | 3.15 | 2.72 | 3.00 | 3.00 | 3.81% | 23,973 |
| Sep 1, 2026 | 3.02 | 3.10 | 2.84 | 2.89 | 2.89 | -5.56% | 27,256 |
| Aug 31, 2026 | 3.39 | 3.44 | 3.03 | 3.06 | 3.06 | -10.26% | 28,591 |
| 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 |