CIMG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.69	0.69	0.63	0.64	0.64	-6.48%	95,492
Dec 19, 2024	0.66	0.68	0.62	0.68	0.68	9.34%	126,192
Dec 18, 2024	0.65	0.68	0.62	0.62	0.62	-1.90%	212,400
Dec 17, 2024	0.72	0.72	0.63	0.63	0.63	-13.11%	288,500
Dec 16, 2024	0.80	0.80	0.71	0.73	0.73	-8.48%	214,815
Dec 13, 2024	0.79	0.80	0.76	0.80	0.80	2.76%	134,078
Dec 12, 2024	0.80	0.82	0.74	0.77	0.77	-3.28%	202,411
Dec 11, 2024	0.83	0.84	0.79	0.80	0.80	-1.71%	120,458
Dec 10, 2024	0.82	0.83	0.78	0.81	0.81	-3.00%	125,046
Dec 9, 2024	0.84	0.90	0.82	0.84	0.84	4.87%	187,500
Dec 6, 2024	0.83	0.85	0.78	0.80	0.80	0.81%	138,422
Dec 5, 2024	0.88	0.88	0.76	0.79	0.79	-6.85%	260,900
Dec 4, 2024	0.84	0.90	0.82	0.85	0.85	1.80%	470,306
Dec 3, 2024	0.75	0.86	0.75	0.84	0.84	7.56%	416,200
Dec 2, 2024	0.83	0.92	0.73	0.78	0.78	-8.71%	938,700
Nov 29, 2024	0.94	1.03	0.81	0.85	0.85	-6.22%	1,477,800
Nov 27, 2024	1.21	1.23	0.80	0.91	0.91	-43.13%	5,337,210
Nov 26, 2024	0.70	1.91	0.68	1.60	1.60	153.97%	114,511,336
Nov 25, 2024	0.62	0.66	0.59	0.63	0.63	6.78%	210,209
Nov 22, 2024	0.50	0.59	0.50	0.59	0.59	13.35%	126,800
Nov 21, 2024	0.57	0.57	0.52	0.52	0.52	0.10%	108,900
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%	209,400
Nov 14, 2024	0.62	0.65	0.60	0.62	0.62	-3.76%	86,800
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%	222,100
Nov 8, 2024	0.69	0.70	0.62	0.70	0.70	2.21%	270,200
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%	396,900
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%	8,591,200
Oct 30, 2024	0.76	0.79	0.72	0.75	0.75	-5.04%	593,400
Oct 29, 2024	0.91	0.96	0.76	0.79	0.79	-14.17%	917,700
Oct 28, 2024	0.95	0.98	0.90	0.92	0.92	-3.37%	441,100
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%	1,336,600
Oct 23, 2024	1.17	1.33	1.09	1.23	1.23	-	1,803,600
Oct 22, 2024	1.66	1.73	1.20	1.23	1.23	-26.35%	3,583,500
Oct 21, 2024	1.86	2.20	1.60	1.67	1.67	-5.65%	12,252,500
Oct 18, 2024	1.70	2.28	1.51	1.77	1.77	-23.04%	35,925,200
Oct 17, 2024	0.48	3.50	0.41	2.30	2.30	546.07%	279,562,300
Oct 16, 2024	0.38	0.39	0.25	0.36	0.36	-5.32%	3,220,700
Oct 15, 2024	0.41	0.41	0.36	0.38	0.38	-6.00%	458,600
Oct 14, 2024	0.42	0.42	0.38	0.40	0.40	0.50%	246,500
Oct 11, 2024	0.38	0.40	0.38	0.40	0.40	3.11%	150,500
Oct 10, 2024	0.38	0.39	0.37	0.39	0.39	1.58%	127,600
Oct 9, 2024	0.40	0.42	0.34	0.38	0.38	-5.94%	191,400
Oct 8, 2024	0.41	0.42	0.39	0.40	0.40	-0.98%	116,400
Oct 7, 2024	0.43	0.43	0.40	0.41	0.41	-1.45%	161,900
Oct 4, 2024	0.41	0.46	0.41	0.41	0.41	-0.96%	87,100
Oct 3, 2024	0.41	0.44	0.39	0.42	0.42	0.24%	114,600
Oct 2, 2024	0.45	0.46	0.38	0.42	0.42	-6.71%	345,400