CIMG Inc. (IMG)
NASDAQ: IMG · Real-Time Price · USD
0.520
-0.022 (-4.06%)
Nov 20, 2024, 4:00 PM EST - Market closed
CIMG Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -4.06% | 67,558 |
| Nov 19, 2024 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | -1.65% | 98,203 |
| Nov 18, 2024 | 0.57 | 0.59 | 0.54 | 0.55 | 0.55 | -4.92% | 124,018 |
| Nov 15, 2024 | 0.62 | 0.62 | 0.55 | 0.58 | 0.58 | -6.82% | 209,388 |
| Nov 14, 2024 | 0.62 | 0.65 | 0.60 | 0.62 | 0.62 | -3.76% | 86,787 |
| Nov 13, 2024 | 0.65 | 0.68 | 0.62 | 0.65 | 0.65 | -4.97% | 177,241 |
| Nov 12, 2024 | 0.67 | 0.70 | 0.65 | 0.68 | 0.68 | -1.43% | 114,815 |
| Nov 11, 2024 | 0.70 | 0.70 | 0.63 | 0.69 | 0.69 | -1.74% | 222,052 |
| Nov 8, 2024 | 0.69 | 0.70 | 0.62 | 0.70 | 0.70 | 2.21% | 270,158 |
| Nov 7, 2024 | 0.62 | 0.74 | 0.62 | 0.69 | 0.69 | 10.81% | 423,035 |
| Nov 6, 2024 | 0.66 | 0.68 | 0.60 | 0.62 | 0.62 | -10.79% | 396,856 |
| Nov 5, 2024 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | -8.55% | 186,738 |
| Nov 4, 2024 | 0.69 | 0.77 | 0.66 | 0.76 | 0.76 | -0.05% | 391,413 |
| Nov 1, 2024 | 0.87 | 0.90 | 0.74 | 0.76 | 0.76 | -23.19% | 811,312 |
| Oct 31, 2024 | 0.85 | 0.99 | 0.66 | 0.99 | 0.99 | 32.32% | 8,591,195 |
| Oct 30, 2024 | 0.76 | 0.79 | 0.72 | 0.75 | 0.75 | -5.04% | 593,379 |
| Oct 29, 2024 | 0.91 | 0.96 | 0.76 | 0.79 | 0.79 | -14.17% | 917,682 |
| Oct 28, 2024 | 0.95 | 0.98 | 0.90 | 0.92 | 0.92 | -3.37% | 441,079 |
| Oct 25, 2024 | 1.04 | 1.06 | 0.91 | 0.95 | 0.95 | -11.21% | 999,004 |
| Oct 24, 2024 | 1.20 | 1.24 | 0.98 | 1.07 | 1.07 | -13.01% | 1,336,610 |
| Oct 23, 2024 | 1.17 | 1.33 | 1.09 | 1.23 | 1.23 | - | 1,803,556 |
| Oct 22, 2024 | 1.66 | 1.73 | 1.20 | 1.23 | 1.23 | -26.35% | 3,583,483 |
| Oct 21, 2024 | 1.86 | 2.20 | 1.60 | 1.67 | 1.67 | -5.65% | 12,252,462 |
| Oct 18, 2024 | 1.70 | 2.28 | 1.51 | 1.77 | 1.77 | -23.04% | 35,925,211 |
| Oct 17, 2024 | 0.48 | 3.50 | 0.41 | 2.30 | 2.30 | 546.07% | 279,562,330 |
| Oct 16, 2024 | 0.38 | 0.39 | 0.25 | 0.36 | 0.36 | -5.32% | 3,220,733 |
| Oct 15, 2024 | 0.41 | 0.41 | 0.36 | 0.38 | 0.38 | -5.98% | 458,608 |
| Oct 14, 2024 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | 0.48% | 246,526 |
| Oct 11, 2024 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.11% | 150,547 |
| Oct 10, 2024 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 1.61% | 127,588 |
| Oct 9, 2024 | 0.40 | 0.42 | 0.34 | 0.38 | 0.38 | -5.97% | 191,414 |
| Oct 8, 2024 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -1.00% | 116,406 |
| Oct 7, 2024 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -1.43% | 161,873 |
| Oct 4, 2024 | 0.41 | 0.46 | 0.41 | 0.41 | 0.41 | -0.96% | 87,081 |
| Oct 3, 2024 | 0.41 | 0.44 | 0.39 | 0.42 | 0.42 | 0.24% | 114,641 |
| Oct 2, 2024 | 0.45 | 0.46 | 0.38 | 0.42 | 0.42 | -6.61% | 345,438 |
| Oct 1, 2024 | 0.49 | 0.49 | 0.41 | 0.45 | 0.45 | -9.04% | 246,218 |
| Sep 30, 2024 | 0.51 | 0.53 | 0.46 | 0.49 | 0.49 | -4.64% | 295,127 |
| Sep 27, 2024 | 0.52 | 0.54 | 0.45 | 0.51 | 0.51 | -1.76% | 450,043 |
| Sep 26, 2024 | 0.55 | 0.57 | 0.48 | 0.52 | 0.52 | -2.42% | 690,001 |
| Sep 25, 2024 | 0.51 | 0.59 | 0.51 | 0.54 | 0.54 | -0.54% | 1,838,823 |
| Sep 24, 2024 | 0.55 | 1.03 | 0.47 | 0.54 | 0.54 | -3.66% | 15,519,733 |
| Sep 23, 2024 | 0.60 | 0.60 | 0.50 | 0.56 | 0.56 | -8.43% | 530,837 |
| Sep 20, 2024 | 0.65 | 0.65 | 0.54 | 0.61 | 0.61 | -11.56% | 1,516,942 |
| Sep 19, 2024 | 1.06 | 1.34 | 0.59 | 0.69 | 0.69 | -32.82% | 14,022,429 |
| Sep 18, 2024 | 0.90 | 1.06 | 0.90 | 1.03 | 1.03 | 12.59% | 349,708 |
| Sep 17, 2024 | 0.88 | 1.00 | 0.88 | 0.91 | 0.91 | 1.54% | 180,738 |
| Sep 16, 2024 | 0.97 | 0.99 | 0.85 | 0.90 | 0.90 | -9.00% | 304,480 |
| Sep 13, 2024 | 1.05 | 1.05 | 0.96 | 0.99 | 0.99 | -7.48% | 272,195 |
| Sep 12, 2024 | 1.09 | 1.12 | 1.02 | 1.07 | 1.07 | -2.73% | 128,258 |
| Sep 11, 2024 | 1.17 | 1.19 | 1.07 | 1.10 | 1.10 | -6.78% | 340,146 |
| Sep 10, 2024 | 1.18 | 1.24 | 1.12 | 1.18 | 1.18 | 2.61% | 81,976 |
| Sep 9, 2024 | 1.19 | 1.28 | 1.14 | 1.15 | 1.15 | -3.36% | 71,992 |
| Sep 6, 2024 | 1.22 | 1.26 | 1.13 | 1.19 | 1.19 | -2.46% | 91,906 |
| Sep 5, 2024 | 1.33 | 1.33 | 1.20 | 1.22 | 1.22 | -6.15% | 213,063 |
| Sep 4, 2024 | 1.33 | 1.34 | 1.24 | 1.30 | 1.30 | 2.36% | 65,819 |
| Sep 3, 2024 | 1.43 | 1.49 | 1.21 | 1.27 | 1.27 | -7.97% | 168,805 |
| Aug 30, 2024 | 1.31 | 1.52 | 1.30 | 1.38 | 1.38 | 4.55% | 127,494 |
| Aug 29, 2024 | 1.20 | 1.42 | 1.19 | 1.32 | 1.32 | 6.45% | 137,909 |
| Aug 28, 2024 | 1.30 | 1.31 | 1.17 | 1.24 | 1.24 | -6.06% | 157,761 |
| Aug 27, 2024 | 1.59 | 1.59 | 1.26 | 1.32 | 1.32 | -16.98% | 213,993 |
| Aug 26, 2024 | 1.77 | 1.83 | 1.57 | 1.59 | 1.59 | - | 72,371 |
| Aug 23, 2024 | 1.61 | 1.65 | 1.52 | 1.59 | 1.59 | -2.45% | 71,579 |
| Aug 22, 2024 | 1.85 | 1.89 | 1.61 | 1.63 | 1.63 | -10.44% | 142,155 |
| Aug 21, 2024 | 1.81 | 1.91 | 1.80 | 1.82 | 1.82 | -3.19% | 53,919 |
| Aug 20, 2024 | 1.91 | 1.99 | 1.81 | 1.88 | 1.88 | -7.84% | 107,201 |
| Aug 19, 2024 | 1.90 | 2.20 | 1.88 | 2.04 | 2.04 | 6.25% | 191,371 |
| Aug 16, 2024 | 1.93 | 1.97 | 1.76 | 1.92 | 1.92 | -2.54% | 86,442 |
| Aug 15, 2024 | 1.88 | 2.09 | 1.79 | 1.97 | 1.97 | 0.51% | 100,720 |
| Aug 14, 2024 | 2.01 | 2.16 | 1.92 | 1.96 | 1.96 | -3.45% | 141,652 |
| Aug 13, 2024 | 2.18 | 2.18 | 1.92 | 2.03 | 2.03 | -9.38% | 105,956 |
| Aug 12, 2024 | 2.16 | 2.43 | 2.11 | 2.24 | 2.24 | -3.45% | 174,412 |
| Aug 9, 2024 | 2.32 | 2.45 | 2.10 | 2.32 | 2.32 | -6.45% | 217,336 |
| Aug 8, 2024 | 2.76 | 2.80 | 2.11 | 2.48 | 2.48 | -12.37% | 429,779 |
| Aug 7, 2024 | 3.19 | 3.20 | 2.65 | 2.83 | 2.83 | -2.41% | 1,299,445 |
| Aug 6, 2024 | 3.19 | 3.49 | 2.82 | 2.90 | 2.90 | -9.09% | 334,103 |
| Aug 5, 2024 | 3.21 | 3.63 | 2.84 | 3.19 | 3.19 | -13.32% | 423,812 |
| Aug 2, 2024 | 4.62 | 4.64 | 3.66 | 3.68 | 3.68 | -30.43% | 879,550 |
| Aug 1, 2024 | 5.41 | 5.74 | 4.58 | 5.29 | 5.29 | -11.54% | 1,060,408 |
| Jul 31, 2024 | 5.92 | 8.00 | 5.55 | 5.98 | 5.98 | 61.62% | 36,526,553 |
| Jul 30, 2024 | 3.68 | 4.19 | 3.60 | 3.70 | 3.70 | 2.78% | 3,132,706 |
| Jul 29, 2024 | 3.84 | 4.40 | 3.50 | 3.60 | 3.60 | -4.26% | 2,749,752 |
| Jul 26, 2024 | 3.50 | 4.30 | 3.14 | 3.76 | 3.76 | 24.50% | 8,229,010 |
| Jul 25, 2024 | 2.86 | 3.55 | 2.73 | 3.02 | 3.02 | -9.85% | 3,239,739 |
| Jul 24, 2024 | 4.94 | 5.27 | 2.53 | 3.35 | 3.35 | 225.24% | 135,839,904 |
| Jul 23, 2024 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | 1.28% | 3,260,492 |
| Jul 22, 2024 | 1.07 | 1.11 | 1.01 | 1.02 | 1.02 | -10.71% | 75,555 |
| Jul 19, 2024 | 1.18 | 1.20 | 1.08 | 1.14 | 1.14 | 0.80% | 24,374 |
| Jul 18, 2024 | 1.44 | 1.45 | 1.09 | 1.13 | 1.13 | -16.91% | 102,598 |
| Jul 17, 2024 | 1.42 | 1.50 | 1.34 | 1.36 | 1.36 | -13.38% | 14,985 |
| Jul 16, 2024 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.09% | 2,319 |
| Jul 15, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.17% | 615 |
| Jul 12, 2024 | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | 7.80% | 6,778 |
| Jul 11, 2024 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -1.05% | 2,125 |
| Jul 10, 2024 | 1.43 | 1.50 | 1.32 | 1.43 | 1.43 | 0.35% | 16,045 |
| Jul 9, 2024 | 1.50 | 1.57 | 1.41 | 1.42 | 1.42 | -5.33% | 11,611 |
| Jul 8, 2024 | 1.46 | 1.55 | 1.42 | 1.50 | 1.50 | 6.38% | 7,142 |
| Jul 5, 2024 | 1.56 | 1.62 | 1.41 | 1.41 | 1.41 | -12.42% | 10,291 |
| Jul 3, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 678 |
| Jul 2, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | 1,591 |