Integrated Media Technology Limited (IMTE)

NASDAQ: IMTE · Real-Time Price · USD

Compare

0.9629

+0.1351 (16.32%)

At close: Jan 23, 2026, 4:00 PM EST

0.8530

-0.1099 (-11.41%)

After-hours: Jan 23, 2026, 7:57 PM EST

IMTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.73	1.10	0.73	0.96	0.96	16.32%	621,195
Jan 22, 2026	0.89	0.90	0.73	0.83	0.83	-9.80%	860,736
Jan 21, 2026	1.06	1.07	0.77	0.92	0.92	29.77%	26,081,167
Jan 20, 2026	0.71	0.71	0.63	0.71	0.71	7.62%	6,326,328
Jan 16, 2026	0.58	0.75	0.53	0.66	0.66	13.29%	282,872
Jan 15, 2026	0.61	0.61	0.57	0.58	0.58	-2.06%	30,597
Jan 14, 2026	0.59	0.62	0.54	0.59	0.59	-2.52%	16,750
Jan 13, 2026	0.56	0.62	0.56	0.61	0.61	3.40%	18,783
Jan 12, 2026	0.51	0.60	0.51	0.59	0.59	-0.25%	20,772
Jan 9, 2026	0.55	0.59	0.55	0.59	0.59	9.07%	35,131
Jan 8, 2026	0.53	0.54	0.51	0.54	0.54	2.94%	16,309
Jan 7, 2026	0.53	0.54	0.50	0.52	0.52	-2.67%	33,069
Jan 6, 2026	0.57	0.61	0.50	0.54	0.54	-7.07%	71,472
Jan 5, 2026	0.61	0.61	0.57	0.58	0.58	-4.16%	19,239
Jan 2, 2026	0.59	0.65	0.59	0.61	0.61	0.70%	3,124
Dec 31, 2025	0.58	0.63	0.58	0.60	0.60	1.13%	16,456
Dec 30, 2025	0.60	0.62	0.58	0.59	0.59	-0.78%	24,842
Dec 29, 2025	0.61	0.65	0.58	0.60	0.60	-2.44%	29,007
Dec 26, 2025	0.63	0.63	0.59	0.61	0.61	-3.67%	17,048
Dec 24, 2025	0.63	0.64	0.60	0.64	0.64	-1.94%	36,186
Dec 23, 2025	0.66	0.66	0.63	0.65	0.65	-3.42%	4,579
Dec 22, 2025	0.66	0.67	0.62	0.67	0.67	-	39,759
Dec 19, 2025	0.61	0.68	0.61	0.67	0.67	5.59%	44,334
Dec 18, 2025	0.63	0.64	0.61	0.64	0.64	-1.18%	24,790
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%	73,929
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%	55,530
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%	96,574
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%	128,004
Dec 1, 2025	0.71	0.79	0.66	0.70	0.70	-1.40%	867,185
Nov 28, 2025	0.70	0.72	0.69	0.71	0.71	2.14%	32,357
Nov 26, 2025	0.69	0.70	0.67	0.69	0.69	-2.27%	90,441
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%	83,099
Nov 20, 2025	0.90	0.91	0.83	0.87	0.87	-2.46%	103,874
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