CIMG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.50	0.55	0.48	0.53	0.53	1.93%	291,167
Mar 27, 2025	0.49	0.52	0.45	0.52	0.52	11.13%	241,894
Mar 26, 2025	0.43	0.49	0.42	0.47	0.47	4.24%	225,304
Mar 25, 2025	0.45	0.47	0.43	0.45	0.45	-0.44%	279,387
Mar 24, 2025	0.45	0.49	0.43	0.45	0.45	-4.28%	380,614
Mar 21, 2025	0.48	0.49	0.45	0.47	0.47	-9.94%	742,414
Mar 20, 2025	0.62	0.67	0.48	0.52	0.52	8.75%	22,673,663
Mar 19, 2025	0.49	0.49	0.47	0.48	0.48	-4.95%	2,171,053
Mar 18, 2025	0.52	0.52	0.49	0.51	0.51	2.43%	25,414
Mar 17, 2025	0.49	0.52	0.49	0.49	0.49	-3.14%	151,852
Mar 14, 2025	0.47	0.55	0.45	0.51	0.51	8.32%	302,177
Mar 13, 2025	0.47	0.47	0.43	0.47	0.47	-1.05%	38,310
Mar 12, 2025	0.50	0.51	0.44	0.47	0.47	-8.67%	111,585
Mar 11, 2025	0.55	0.55	0.49	0.52	0.52	-7.14%	119,567
Mar 10, 2025	0.56	0.57	0.52	0.56	0.56	-5.08%	128,044
Mar 7, 2025	0.57	0.59	0.55	0.59	0.59	-1.67%	23,810
Mar 6, 2025	0.60	0.60	0.58	0.60	0.60	0.07%	16,507
Mar 5, 2025	0.61	0.62	0.58	0.60	0.60	4.31%	13,644
Mar 4, 2025	0.56	0.60	0.56	0.57	0.57	1.55%	50,953
Mar 3, 2025	0.58	0.63	0.54	0.57	0.57	-5.49%	127,815
Feb 28, 2025	0.61	0.63	0.58	0.60	0.60	-2.62%	136,528
Feb 27, 2025	0.63	0.64	0.61	0.62	0.62	-2.40%	42,712
Feb 26, 2025	0.63	0.69	0.60	0.63	0.63	-3.06%	64,466
Feb 25, 2025	0.64	0.65	0.60	0.65	0.65	0.87%	111,610
Feb 24, 2025	0.67	0.69	0.61	0.64	0.64	-5.37%	100,626
Feb 21, 2025	0.70	0.86	0.67	0.68	0.68	-3.10%	888,915
Feb 20, 2025	0.72	0.73	0.69	0.70	0.70	-2.38%	63,952
Feb 19, 2025	0.66	0.76	0.65	0.72	0.72	6.18%	351,212
Feb 18, 2025	0.66	0.75	0.65	0.68	0.68	4.15%	344,684
Feb 14, 2025	0.65	0.70	0.65	0.65	0.65	-1.81%	71,441
Feb 13, 2025	0.62	0.69	0.62	0.66	0.66	3.76%	44,209
Feb 12, 2025	0.65	0.68	0.59	0.64	0.64	-3.12%	168,461
Feb 11, 2025	0.68	0.68	0.63	0.66	0.66	1.32%	47,296
Feb 10, 2025	0.64	0.68	0.64	0.65	0.65	-1.35%	97,722
Feb 7, 2025	0.67	0.68	0.65	0.66	0.66	-1.14%	41,716
Feb 6, 2025	0.65	0.68	0.64	0.67	0.67	0.83%	43,952
Feb 5, 2025	0.75	0.75	0.66	0.66	0.66	-8.06%	108,440
Feb 4, 2025	0.70	0.73	0.68	0.72	0.72	0.70%	125,410
Feb 3, 2025	0.70	0.79	0.65	0.72	0.72	4.99%	502,934
Jan 31, 2025	0.66	0.71	0.63	0.68	0.68	4.34%	147,016
Jan 30, 2025	0.69	0.69	0.64	0.65	0.65	-4.00%	79,350
Jan 29, 2025	0.72	0.72	0.66	0.68	0.68	-5.31%	153,540
Jan 28, 2025	0.74	0.74	0.68	0.72	0.72	-1.51%	82,173
Jan 27, 2025	0.75	0.75	0.69	0.73	0.73	-2.80%	102,508
Jan 24, 2025	0.74	0.80	0.70	0.75	0.75	1.63%	147,831
Jan 23, 2025	0.71	0.75	0.71	0.74	0.74	2.07%	50,770
Jan 22, 2025	0.75	0.75	0.70	0.72	0.72	-0.34%	156,476
Jan 21, 2025	0.74	0.74	0.71	0.73	0.73	-5.16%	103,402
Jan 17, 2025	0.72	0.80	0.70	0.77	0.77	7.11%	364,374
Jan 16, 2025	0.71	0.75	0.67	0.71	0.71	0.59%	287,020