CIMG Inc. (IMG)
NASDAQ: IMG · Real-Time Price · USD
0.1955
-0.0355 (-15.37%)
At close: Nov 4, 2025, 4:00 PM EST
0.2012
+0.0057 (2.92%)
After-hours: Nov 4, 2025, 6:42 PM EST
CIMG Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | - | -15.37% | 3,931,806 |
| Nov 3, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.82% | 1,449,538 |
| Oct 31, 2025 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | 0.17% | 5,375,738 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.56% | 1,459,288 |
| Oct 29, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.25% | 1,567,838 |
| Oct 28, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 8.49% | 4,114,533 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -9.75% | 3,902,685 |
| Oct 24, 2025 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 8.39% | 9,676,643 |
| Oct 23, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 3.79% | 8,885,985 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -6.58% | 2,631,198 |
| Oct 21, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.54% | 1,696,328 |
| Oct 20, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.38% | 1,228,491 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.83% | 798,047 |
| Oct 16, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -10.83% | 3,969,098 |
| Oct 15, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 6.54% | 3,595,405 |
| Oct 14, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 8.56% | 1,606,364 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.09% | 1,040,058 |
| Oct 10, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -0.81% | 2,137,298 |
| Oct 9, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 3.96% | 6,076,339 |
| Oct 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.38% | 2,042,734 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.61% | 3,296,597 |
| Oct 6, 2025 | 0.26 | 0.28 | 0.24 | 0.25 | 0.25 | -13.42% | 7,525,948 |
| Oct 3, 2025 | 0.25 | 0.32 | 0.24 | 0.29 | 0.29 | 26.17% | 37,227,620 |
| Oct 2, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -1.76% | 5,514,033 |
| Oct 1, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.96% | 2,046,984 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.68% | 2,504,885 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.12% | 577,941 |
| Sep 26, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.84% | 2,641,866 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.24% | 1,409,752 |
| Sep 24, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -0.60% | 794,901 |
| Sep 23, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 0.98% | 996,750 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.96% | 1,567,416 |
| Sep 19, 2025 | 0.27 | 0.32 | 0.26 | 0.28 | 0.28 | 2.50% | 3,675,920 |
| Sep 18, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -7.48% | 2,300,253 |
| Sep 17, 2025 | 0.25 | 0.30 | 0.25 | 0.29 | 0.29 | 9.02% | 8,871,503 |
| Sep 16, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 2.70% | 1,769,316 |
| Sep 15, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.49% | 2,220,069 |
| Sep 12, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.85% | 1,341,036 |
| Sep 11, 2025 | 0.26 | 0.28 | 0.24 | 0.26 | 0.26 | -3.95% | 3,448,918 |
| Sep 10, 2025 | 0.25 | 0.30 | 0.25 | 0.27 | 0.27 | 9.86% | 6,538,715 |
| Sep 9, 2025 | 0.21 | 0.35 | 0.21 | 0.25 | 0.25 | 11.95% | 60,304,482 |
| Sep 8, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -2.87% | 1,779,662 |
| Sep 5, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -7.09% | 1,309,979 |
| Sep 4, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.98% | 2,566,803 |
| Sep 3, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -0.12% | 1,761,879 |
| Sep 2, 2025 | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | -3.53% | 4,270,383 |
| Aug 29, 2025 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -7.35% | 3,238,788 |
| Aug 28, 2025 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | 13.98% | 6,230,410 |
| Aug 27, 2025 | 0.25 | 0.38 | 0.23 | 0.25 | 0.25 | -3.67% | 41,489,560 |
| Aug 26, 2025 | 0.23 | 0.28 | 0.23 | 0.26 | 0.26 | 3.64% | 11,922,417 |