IM Cannabis Corp. (IMCC)
NASDAQ: IMCC · Real-Time Price · USD
2.040
-0.130 (-5.99%)
At close: Oct 2, 2026, 4:00 PM EDT
2.010
-0.030 (-1.47%)
After-hours: Oct 2, 2026, 7:59 PM EDT
IM Cannabis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.10 | 2.19 | 1.95 | 2.04 | 2.04 | -5.99% | 162,610 |
| Oct 1, 2026 | 2.42 | 2.43 | 2.12 | 2.17 | 2.17 | -3.56% | 198,262 |
| Sep 30, 2026 | 2.47 | 2.48 | 2.21 | 2.25 | 2.25 | -8.16% | 404,167 |
| 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 |
| 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 |