Integrated Media Technology Limited (IMTE)
NASDAQ: IMTE · Real-Time Price · USD
0.6157
-0.0293 (-4.54%)
Dec 18, 2025, 11:34 AM EST - Market open
IMTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | - | -3.88% | 8,902 |
| Dec 17, 2025 | 0.67 | 0.68 | 0.61 | 0.65 | 0.65 | -6.30% | 46,913 |
| Dec 16, 2025 | 0.68 | 0.70 | 0.63 | 0.69 | 0.69 | -6.76% | 73,226 |
| Dec 15, 2025 | 0.79 | 0.79 | 0.68 | 0.74 | 0.74 | -2.46% | 49,588 |
| Dec 12, 2025 | 0.78 | 0.80 | 0.75 | 0.76 | 0.76 | -7.55% | 55,529 |
| Dec 11, 2025 | 0.76 | 0.82 | 0.76 | 0.82 | 0.82 | - | 27,321 |
| Dec 10, 2025 | 0.83 | 0.84 | 0.75 | 0.82 | 0.82 | -4.67% | 46,174 |
| Dec 9, 2025 | 0.80 | 0.87 | 0.76 | 0.86 | 0.86 | 7.48% | 145,845 |
| Dec 8, 2025 | 0.74 | 0.80 | 0.74 | 0.80 | 0.80 | 5.27% | 83,279 |
| Dec 5, 2025 | 0.72 | 0.77 | 0.72 | 0.76 | 0.76 | 2.83% | 52,606 |
| Dec 4, 2025 | 0.72 | 0.76 | 0.70 | 0.74 | 0.74 | 2.10% | 96,513 |
| Dec 3, 2025 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | -2.30% | 54,150 |
| Dec 2, 2025 | 0.69 | 0.74 | 0.67 | 0.74 | 0.74 | 5.99% | 122,401 |
| Dec 1, 2025 | 0.71 | 0.79 | 0.66 | 0.70 | 0.70 | -1.40% | 853,234 |
| Nov 28, 2025 | 0.70 | 0.72 | 0.69 | 0.71 | 0.71 | 2.14% | 31,492 |
| Nov 26, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | -2.27% | 89,839 |
| Nov 25, 2025 | 0.74 | 0.74 | 0.67 | 0.71 | 0.71 | -4.69% | 72,033 |
| Nov 24, 2025 | 0.77 | 0.79 | 0.70 | 0.74 | 0.74 | -9.20% | 112,030 |
| Nov 21, 2025 | 0.87 | 0.87 | 0.74 | 0.82 | 0.82 | -5.79% | 82,999 |
| Nov 20, 2025 | 0.90 | 0.91 | 0.83 | 0.87 | 0.87 | -2.46% | 102,474 |
| Nov 19, 2025 | 0.80 | 0.92 | 0.77 | 0.89 | 0.89 | 5.55% | 197,725 |
| Nov 18, 2025 | 0.78 | 0.85 | 0.78 | 0.85 | 0.85 | 3.41% | 74,683 |
| Nov 17, 2025 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | -6.10% | 99,815 |
| Nov 14, 2025 | 0.90 | 0.91 | 0.86 | 0.87 | 0.87 | -5.22% | 57,454 |
| Nov 13, 2025 | 0.82 | 0.96 | 0.78 | 0.92 | 0.92 | 4.33% | 313,662 |
| Nov 12, 2025 | 0.82 | 0.90 | 0.81 | 0.88 | 0.88 | 5.04% | 385,738 |
| Nov 11, 2025 | 0.92 | 0.93 | 0.81 | 0.84 | 0.84 | -20.21% | 1,065,680 |
| Nov 10, 2025 | 1.01 | 1.34 | 0.91 | 1.05 | 1.05 | 43.38% | 76,210,845 |
| Nov 7, 2025 | 0.83 | 0.83 | 0.61 | 0.73 | 0.73 | -15.65% | 171,170 |
| Nov 6, 2025 | 0.83 | 0.88 | 0.79 | 0.87 | 0.87 | -0.78% | 59,034 |
| Nov 5, 2025 | 0.82 | 0.89 | 0.78 | 0.88 | 0.88 | 8.24% | 201,139 |
| Nov 4, 2025 | 0.80 | 0.85 | 0.79 | 0.81 | 0.81 | -6.00% | 10,755 |
| Nov 3, 2025 | 0.87 | 0.87 | 0.82 | 0.86 | 0.86 | -0.58% | 20,499 |
| Oct 31, 2025 | 0.90 | 1.01 | 0.76 | 0.87 | 0.87 | -5.46% | 83,123 |
| Oct 30, 2025 | 0.95 | 0.96 | 0.87 | 0.92 | 0.92 | -3.61% | 59,593 |
| Oct 29, 2025 | 1.00 | 1.05 | 0.95 | 0.95 | 0.95 | -7.83% | 90,918 |
| Oct 28, 2025 | 0.99 | 1.05 | 0.95 | 1.03 | 1.03 | 5.10% | 59,050 |
| Oct 27, 2025 | 0.95 | 0.98 | 0.88 | 0.98 | 0.98 | 6.64% | 165,618 |
| Oct 24, 2025 | 0.93 | 0.97 | 0.86 | 0.92 | 0.92 | -2.74% | 107,360 |
| Oct 23, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -1.61% | 56,782 |
| Oct 22, 2025 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -2.97% | 14,400 |
| Oct 21, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.96% | 12,177 |
| Oct 20, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 3.87% | 14,946 |
| Oct 17, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.80% | 25,880 |
| Oct 16, 2025 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 36,621 |
| Oct 15, 2025 | 1.06 | 1.07 | 1.01 | 1.04 | 1.04 | -0.95% | 44,923 |
| Oct 14, 2025 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | 0.96% | 45,472 |
| Oct 13, 2025 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | - | 15,863 |
| Oct 10, 2025 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -6.73% | 12,963 |
| Oct 9, 2025 | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | -3.88% | 30,738 |