Integrated Media Technology Limited (IMTE)
NASDAQ: IMTE · Real-Time Price · USD
0.8650
-0.0500 (-5.46%)
At close: Oct 31, 2025, 4:00 PM EDT
0.8400
-0.0250 (-2.89%)
After-hours: Oct 31, 2025, 7:07 PM EDT
IMTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1.12 | 1.20 | 1.09 | 1.16 | 1.16 | 5.45% | 151,809 |
| Oct 7, 2025 | 1.18 | 1.18 | 1.09 | 1.10 | 1.10 | -3.51% | 16,797 |
| Oct 6, 2025 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 24,018 |
| Oct 3, 2025 | 1.11 | 1.17 | 1.11 | 1.12 | 1.12 | -0.88% | 27,229 |
| Oct 2, 2025 | 1.25 | 1.25 | 1.10 | 1.13 | 1.13 | -8.87% | 142,922 |
| Oct 1, 2025 | 0.98 | 1.29 | 0.97 | 1.24 | 1.24 | 24.54% | 855,546 |
| Sep 30, 2025 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | -2.38% | 32,122 |
| Sep 29, 2025 | 1.11 | 1.11 | 0.98 | 1.02 | 1.02 | -1.92% | 32,672 |
| Sep 26, 2025 | 1.08 | 1.10 | 1.02 | 1.04 | 1.04 | -4.59% | 17,558 |
| Sep 25, 2025 | 1.07 | 1.11 | 1.05 | 1.09 | 1.09 | 0.93% | 26,684 |
| Sep 24, 2025 | 1.18 | 1.22 | 1.08 | 1.08 | 1.08 | -5.26% | 24,689 |
| Sep 23, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 62,457 |
| Sep 22, 2025 | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -7.38% | 61,618 |
| Sep 19, 2025 | 1.10 | 1.38 | 1.10 | 1.22 | 1.22 | 9.91% | 388,054 |
| Sep 18, 2025 | 1.09 | 1.16 | 1.00 | 1.11 | 1.11 | 4.72% | 158,028 |
| Sep 17, 2025 | 1.01 | 1.08 | 0.99 | 1.06 | 1.06 | -1.85% | 264,852 |
| Sep 16, 2025 | 1.16 | 1.22 | 0.93 | 1.08 | 1.08 | - | 21,051,503 |
| Sep 15, 2025 | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -8.09% | 50,447 |
| Sep 12, 2025 | 1.22 | 1.25 | 1.10 | 1.18 | 1.18 | 3.07% | 114,610 |
| Sep 11, 2025 | 1.08 | 1.20 | 1.02 | 1.14 | 1.14 | 6.54% | 104,180 |
| Sep 10, 2025 | 0.88 | 1.15 | 0.88 | 1.07 | 1.07 | 15.05% | 206,920 |
| Sep 9, 2025 | 0.90 | 0.96 | 0.87 | 0.93 | 0.93 | 3.33% | 71,614 |
| Sep 8, 2025 | 0.91 | 1.00 | 0.89 | 0.90 | 0.90 | -3.12% | 215,994 |
| Sep 5, 2025 | 0.98 | 1.01 | 0.91 | 0.93 | 0.93 | -3.38% | 20,910 |
| Sep 4, 2025 | 0.99 | 1.04 | 0.96 | 0.96 | 0.96 | -5.74% | 73,573 |
| Sep 3, 2025 | 0.94 | 1.02 | 0.91 | 1.02 | 1.02 | 14.06% | 117,140 |
| Sep 2, 2025 | 0.88 | 1.00 | 0.84 | 0.89 | 0.89 | 1.62% | 416,063 |
| Aug 29, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | - | 10,414 |
| Aug 28, 2025 | 0.96 | 1.00 | 0.87 | 0.88 | 0.88 | -8.33% | 34,988 |
| Aug 27, 2025 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | 1.05% | 15,426 |
| Aug 26, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | - | 19,695 |
| Aug 25, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | -3.26% | 11,637 |
| Aug 22, 2025 | 0.98 | 1.02 | 0.95 | 0.98 | 0.98 | -3.73% | 14,778 |