CIMG Inc. (IMG)
NASDAQ: IMG · Real-Time Price · USD
0.8497
-0.0205 (-2.36%)
At close: Jan 30, 2026, 4:00 PM EST
0.8400
-0.0097 (-1.14%)
After-hours: Jan 30, 2026, 7:21 PM EST
CIMG Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.88 | 0.88 | 0.81 | 0.85 | 0.85 | -2.36% | 260,903 |
| Jan 29, 2026 | 0.90 | 0.94 | 0.87 | 0.87 | 0.87 | -5.60% | 218,523 |
| Jan 28, 2026 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -2.53% | 56,593 |
| Jan 27, 2026 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | -6.37% | 233,866 |
| Jan 26, 2026 | 1.04 | 1.08 | 0.98 | 1.01 | 1.01 | -4.72% | 136,791 |
| Jan 23, 2026 | 1.03 | 1.16 | 1.03 | 1.06 | 1.06 | 1.92% | 326,394 |
| Jan 22, 2026 | 1.05 | 1.11 | 1.02 | 1.04 | 1.04 | - | 204,013 |
| Jan 21, 2026 | 1.06 | 1.10 | 1.02 | 1.04 | 1.04 | -0.95% | 174,844 |
| Jan 20, 2026 | 1.13 | 1.14 | 1.05 | 1.05 | 1.05 | -7.08% | 322,588 |
| Jan 16, 2026 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 100,484 |
| Jan 15, 2026 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | - | 130,125 |
| Jan 14, 2026 | 1.11 | 1.19 | 1.11 | 1.15 | 1.15 | 2.68% | 226,832 |
| Jan 13, 2026 | 1.18 | 1.22 | 1.12 | 1.12 | 1.12 | -6.67% | 441,639 |
| Jan 12, 2026 | 1.17 | 1.26 | 1.16 | 1.20 | 1.20 | -1.64% | 432,796 |
| Jan 9, 2026 | 1.22 | 1.32 | 1.20 | 1.22 | 1.22 | - | 1,194,004 |
| Jan 8, 2026 | 1.34 | 1.38 | 1.12 | 1.22 | 1.22 | 12.96% | 16,174,079 |
| Jan 7, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 838,583 |
| Jan 6, 2026 | 1.18 | 1.19 | 1.08 | 1.09 | 1.09 | -6.84% | 118,510 |
| Jan 5, 2026 | 1.28 | 1.29 | 1.05 | 1.17 | 1.17 | 1.74% | 900,052 |
| Jan 2, 2026 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | 6.48% | 71,574 |
| Dec 31, 2025 | 1.15 | 1.18 | 1.05 | 1.08 | 1.08 | -9.24% | 183,264 |
| Dec 30, 2025 | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -1.65% | 65,951 |
| Dec 29, 2025 | 1.33 | 1.35 | 1.19 | 1.21 | 1.21 | -7.63% | 132,979 |
| Dec 26, 2025 | 1.39 | 1.40 | 1.26 | 1.31 | 1.31 | -6.43% | 137,385 |
| Dec 24, 2025 | 1.25 | 1.40 | 1.23 | 1.40 | 1.40 | 11.11% | 109,677 |
| Dec 23, 2025 | 1.28 | 1.33 | 1.20 | 1.26 | 1.26 | -2.33% | 333,393 |
| Dec 22, 2025 | 1.39 | 1.65 | 1.27 | 1.29 | 1.29 | -9.15% | 639,014 |
| Dec 19, 2025 | 1.23 | 1.62 | 1.23 | 1.42 | 1.42 | 20.34% | 2,401,524 |
| Dec 18, 2025 | 1.28 | 1.36 | 1.18 | 1.18 | 1.18 | -15.71% | 393,048 |
| Dec 17, 2025 | 1.17 | 1.83 | 1.13 | 1.40 | 1.40 | 19.66% | 6,336,921 |
| Dec 16, 2025 | 1.65 | 1.66 | 1.15 | 1.17 | 1.17 | -31.98% | 1,296,955 |
| Dec 15, 2025 | 2.00 | 2.04 | 1.65 | 1.72 | 1.72 | 6.17% | 23,909,363 |
| Dec 12, 2025 | 1.88 | 1.92 | 1.58 | 1.62 | 1.62 | -14.29% | 197,400 |
| Dec 11, 2025 | 2.15 | 2.19 | 1.88 | 1.89 | 1.89 | -14.48% | 202,043 |
| Dec 10, 2025 | 2.38 | 2.38 | 2.12 | 2.21 | 2.21 | -6.75% | 142,913 |
| Dec 9, 2025 | 2.16 | 2.45 | 2.06 | 2.37 | 2.37 | 10.23% | 463,681 |
| Dec 8, 2025 | 2.49 | 2.70 | 2.08 | 2.15 | 2.15 | -14.68% | 509,666 |
| Dec 5, 2025 | 2.36 | 2.67 | 2.19 | 2.52 | 2.52 | 15.92% | 554,459 |
| Dec 4, 2025 | 2.33 | 2.33 | 2.11 | 2.17 | 2.17 | -11.19% | 154,644 |
| Dec 3, 2025 | 2.73 | 2.73 | 2.34 | 2.45 | 2.45 | -33.84% | 382,816 |
| Dec 2, 2025 | 3.59 | 3.87 | 3.49 | 3.70 | 3.70 | 4.05% | 76,201 |
| Dec 1, 2025 | 3.49 | 3.69 | 3.44 | 3.56 | 3.56 | -1.28% | 36,258 |
| Nov 28, 2025 | 3.60 | 3.72 | 3.40 | 3.60 | 3.60 | 4.22% | 141,323 |
| Nov 26, 2025 | 3.57 | 3.57 | 3.46 | 3.46 | 3.46 | -0.32% | 29,306 |
| Nov 25, 2025 | 3.40 | 3.50 | 3.29 | 3.47 | 3.47 | 3.49% | 43,422 |
| Nov 24, 2025 | 3.17 | 3.36 | 3.13 | 3.35 | 3.35 | 4.75% | 38,941 |
| Nov 21, 2025 | 3.10 | 3.24 | 2.92 | 3.20 | 3.20 | 5.13% | 81,024 |
| Nov 20, 2025 | 3.25 | 3.42 | 3.00 | 3.04 | 3.04 | -4.76% | 52,675 |
| Nov 19, 2025 | 3.12 | 3.43 | 3.05 | 3.19 | 3.19 | 2.83% | 99,689 |
| Nov 18, 2025 | 2.90 | 3.24 | 2.84 | 3.11 | 3.11 | 6.37% | 58,652 |