CIMG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.37	0.38	0.35	0.36	0.36	-7.22%	143,985
Jun 12, 2025	0.39	0.41	0.36	0.39	0.39	-3.73%	243,166
Jun 11, 2025	0.39	0.42	0.39	0.40	0.40	3.87%	119,407
Jun 10, 2025	0.39	0.43	0.39	0.39	0.39	-3.75%	122,909
Jun 9, 2025	0.49	0.49	0.39	0.40	0.40	-	115,696
Jun 6, 2025	0.41	0.44	0.39	0.40	0.40	-1.26%	38,344
Jun 5, 2025	0.43	0.44	0.40	0.41	0.41	-4.77%	94,276
Jun 4, 2025	0.43	0.51	0.42	0.43	0.43	-3.41%	125,791
Jun 3, 2025	0.45	0.45	0.44	0.44	0.44	-1.87%	45,694
Jun 2, 2025	0.47	0.47	0.43	0.45	0.45	-4.51%	107,097
May 30, 2025	0.49	0.49	0.45	0.47	0.47	-3.67%	10,804
May 29, 2025	0.51	0.51	0.47	0.49	0.49	1.92%	37,757
May 28, 2025	0.47	0.49	0.47	0.48	0.48	-1.24%	59,115
May 27, 2025	0.51	0.51	0.46	0.48	0.48	-2.18%	130,112
May 23, 2025	0.51	0.51	0.48	0.50	0.50	-3.90%	64,902
May 22, 2025	0.52	0.52	0.50	0.52	0.52	3.14%	59,327
May 21, 2025	0.56	0.56	0.50	0.50	0.50	-5.73%	68,685
May 20, 2025	0.54	0.55	0.51	0.53	0.53	-1.80%	48,702
May 19, 2025	0.56	0.59	0.52	0.54	0.54	-2.42%	240,103
May 16, 2025	0.56	0.58	0.55	0.55	0.55	-4.02%	120,001
May 15, 2025	0.57	0.58	0.56	0.58	0.58	4.65%	35,873
May 14, 2025	0.55	0.57	0.55	0.55	0.55	-1.43%	27,177
May 13, 2025	0.57	0.57	0.54	0.56	0.56	3.08%	52,082
May 12, 2025	0.57	0.57	0.54	0.54	0.54	-5.18%	54,442
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