CIMG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.57	0.62	0.55	0.55	0.55	-4.58%	305,048
Feb 19, 2026	0.63	0.64	0.53	0.58	0.58	-11.49%	825,912
Feb 18, 2026	0.54	0.72	0.53	0.66	0.66	21.48%	3,347,755
Feb 17, 2026	0.57	0.57	0.52	0.54	0.54	-1.84%	85,821
Feb 13, 2026	0.50	0.60	0.50	0.55	0.55	9.21%	334,694
Feb 12, 2026	0.59	0.59	0.50	0.50	0.50	-10.05%	145,702
Feb 11, 2026	0.60	0.63	0.55	0.56	0.56	-4.81%	135,647
Feb 10, 2026	0.62	0.67	0.57	0.59	0.59	-0.79%	223,882
Feb 9, 2026	0.62	0.65	0.59	0.59	0.59	-5.72%	308,216
Feb 6, 2026	0.60	0.64	0.60	0.63	0.63	8.43%	61,924
Feb 5, 2026	0.62	0.64	0.58	0.58	0.58	-9.36%	146,132
Feb 4, 2026	0.66	0.71	0.57	0.64	0.64	-3.07%	424,238
Feb 3, 2026	0.81	0.83	0.65	0.66	0.66	-14.47%	488,840
Feb 2, 2026	0.82	0.82	0.77	0.77	0.77	-9.14%	91,235
Jan 30, 2026	0.88	0.88	0.81	0.85	0.85	-2.36%	262,259
Jan 29, 2026	0.90	0.94	0.87	0.87	0.87	-5.60%	236,510
Jan 28, 2026	0.95	0.96	0.91	0.92	0.92	-2.53%	59,807
Jan 27, 2026	1.00	1.00	0.90	0.95	0.95	-6.37%	235,002
Jan 26, 2026	1.04	1.08	0.98	1.01	1.01	-4.72%	145,966
Jan 23, 2026	1.03	1.16	1.03	1.06	1.06	1.92%	328,002
Jan 22, 2026	1.05	1.11	1.02	1.04	1.04	-	215,460
Jan 21, 2026	1.06	1.10	1.02	1.04	1.04	-0.95%	177,764
Jan 20, 2026	1.13	1.14	1.05	1.05	1.05	-7.08%	328,296
Jan 16, 2026	1.15	1.17	1.12	1.13	1.13	-1.74%	107,413
Jan 15, 2026	1.14	1.17	1.13	1.15	1.15	-	132,827
Jan 14, 2026	1.11	1.19	1.11	1.15	1.15	2.68%	228,460
Jan 13, 2026	1.18	1.22	1.12	1.12	1.12	-6.67%	460,397
Jan 12, 2026	1.17	1.26	1.16	1.20	1.20	-1.64%	439,838
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%	16,289,104
Jan 7, 2026	1.11	1.11	1.06	1.08	1.08	-0.92%	9,815,996
Jan 6, 2026	1.18	1.19	1.08	1.09	1.09	-6.84%	119,326
Jan 5, 2026	1.28	1.29	1.05	1.17	1.17	1.74%	905,659
Jan 2, 2026	1.10	1.18	1.10	1.15	1.15	6.48%	71,915
Dec 31, 2025	1.15	1.18	1.05	1.08	1.08	-9.24%	183,427
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%	137,494
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%	334,451
Dec 22, 2025	1.39	1.65	1.27	1.29	1.29	-9.15%	639,269
Dec 19, 2025	1.23	1.62	1.23	1.42	1.42	20.34%	2,452,500
Dec 18, 2025	1.28	1.36	1.18	1.18	1.18	-15.71%	397,886
Dec 17, 2025	1.17	1.83	1.13	1.40	1.40	19.66%	6,355,356
Dec 16, 2025	1.65	1.66	1.15	1.17	1.17	-31.98%	1,305,641
Dec 15, 2025	2.00	2.04	1.65	1.72	1.72	6.17%	24,011,244
Dec 12, 2025	1.88	1.92	1.58	1.62	1.62	-14.29%	199,053
Dec 11, 2025	2.15	2.19	1.88	1.89	1.89	-14.48%	202,834
Dec 10, 2025	2.38	2.38	2.12	2.21	2.21	-6.75%	145,457
Dec 9, 2025	2.16	2.45	2.06	2.37	2.37	10.23%	471,666