CIMG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.57	0.57	0.54	0.55	-	-4.62%	47,023
May 9, 2025	0.57	0.58	0.55	0.57	0.57	0.02%	15,321
May 8, 2025	0.57	0.58	0.55	0.57	0.57	2.92%	39,591
May 7, 2025	0.57	0.57	0.55	0.56	0.56	-2.61%	16,992
May 6, 2025	0.58	0.58	0.56	0.57	0.57	-2.46%	35,499
May 5, 2025	0.60	0.60	0.58	0.58	0.58	0.84%	15,641
May 2, 2025	0.59	0.60	0.56	0.58	0.58	-4.64%	46,598
May 1, 2025	0.62	0.62	0.59	0.61	0.61	0.02%	23,852
Apr 30, 2025	0.61	0.62	0.59	0.61	0.61	-2.63%	27,860
Apr 29, 2025	0.62	0.64	0.60	0.62	0.62	0.14%	20,076
Apr 28, 2025	0.67	0.67	0.60	0.62	0.62	-2.49%	81,472
Apr 25, 2025	0.65	0.68	0.63	0.64	0.64	-2.84%	112,073
Apr 24, 2025	0.64	0.66	0.61	0.66	0.66	7.87%	59,416
Apr 23, 2025	0.60	0.65	0.59	0.61	0.61	3.25%	147,647
Apr 22, 2025	0.57	0.61	0.56	0.59	0.59	1.90%	85,461
Apr 21, 2025	0.63	0.63	0.58	0.58	0.58	-6.90%	69,817
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