CIMG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2025	0.63	0.63	0.58	0.58	0.58	-6.90%	66,493
Apr 17, 2025	0.64	0.65	0.58	0.62	0.62	-0.32%	75,669
Apr 16, 2025	0.65	0.65	0.60	0.63	0.63	-1.75%	85,555
Apr 15, 2025	0.69	0.69	0.63	0.64	0.64	-6.32%	181,256
Apr 14, 2025	0.58	0.68	0.58	0.68	0.68	17.45%	457,435
Apr 11, 2025	0.55	0.60	0.54	0.58	0.58	4.16%	127,860
Apr 10, 2025	0.53	0.57	0.51	0.56	0.56	1.17%	110,802
Apr 9, 2025	0.54	0.56	0.50	0.55	0.55	0.75%	171,325
Apr 8, 2025	0.54	0.58	0.49	0.54	0.54	-2.24%	275,228
Apr 7, 2025	0.47	0.60	0.47	0.56	0.56	-1.94%	618,518
Apr 4, 2025	0.59	0.60	0.44	0.57	0.57	12.52%	9,058,285
Apr 3, 2025	0.52	0.53	0.47	0.50	0.50	-3.92%	486,140
Apr 2, 2025	0.51	0.54	0.50	0.53	0.53	-2.49%	48,800
Apr 1, 2025	0.56	0.57	0.51	0.54	0.54	0.47%	56,939
Mar 31, 2025	0.54	0.58	0.49	0.54	0.54	1.38%	167,828
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