Integrated Media Technology Limited (IMTE)

NASDAQ: IMTE · Real-Time Price · USD

0.4717

-0.0283 (-5.66%)

At close: Aug 25, 2026, 4:00 PM EDT

0.4764

+0.0047 (1.00%)

After-hours: Aug 25, 2026, 6:57 PM EDT

IMTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	0.52	0.52	0.46	0.47	0.47	-5.66%	24,528
Aug 24, 2026	0.47	0.50	0.47	0.50	0.50	-1.96%	15,123
Aug 21, 2026	0.46	0.51	0.46	0.51	0.51	2.93%	6,656
Aug 20, 2026	0.47	0.50	0.47	0.50	0.50	-0.44%	3,252
Aug 19, 2026	0.48	0.50	0.47	0.50	0.50	-0.26%	29,122
Aug 18, 2026	0.48	0.51	0.47	0.50	0.50	-0.20%	12,446
Aug 17, 2026	0.50	0.51	0.48	0.50	0.50	-4.43%	25,170
Aug 14, 2026	0.56	0.56	0.48	0.52	0.52	-2.00%	81,877
Aug 13, 2026	0.49	0.54	0.48	0.53	0.53	9.18%	206,902
Aug 12, 2026	0.46	0.68	0.43	0.49	0.49	4.02%	12,431,905
Aug 11, 2026	0.47	0.49	0.47	0.47	0.47	0.47%	331,540
Aug 10, 2026	0.46	0.48	0.45	0.47	0.47	-2.87%	7,577
Aug 7, 2026	0.49	0.50	0.47	0.48	0.48	-2.68%	2,627
Aug 6, 2026	0.49	0.50	0.47	0.50	0.50	1.23%	6,290
Aug 5, 2026	0.48	0.53	0.48	0.49	0.49	1.94%	6,244
Aug 4, 2026	0.46	0.48	0.46	0.48	0.48	4.99%	21,706
Aug 3, 2026	0.45	0.47	0.43	0.46	0.46	5.01%	6,338
Jul 31, 2026	0.43	0.45	0.43	0.44	0.44	2.38%	7,959
Jul 30, 2026	0.42	0.45	0.42	0.43	0.43	-4.45%	9,409
Jul 29, 2026	0.42	0.45	0.42	0.44	0.44	-1.11%	7,641
Jul 28, 2026	0.43	0.47	0.43	0.45	0.45	1.93%	18,064
Jul 27, 2026	0.47	0.47	0.44	0.44	0.44	-5.10%	39,901
Jul 24, 2026	0.48	0.49	0.47	0.47	0.47	-1.08%	10,590
Jul 23, 2026	0.53	0.53	0.47	0.47	0.47	-6.24%	23,174
Jul 22, 2026	0.52	0.53	0.50	0.50	0.50	-5.40%	29,562
Jul 21, 2026	0.47	0.54	0.47	0.53	0.53	7.83%	76,634
Jul 20, 2026	0.46	0.49	0.46	0.49	0.49	-0.69%	10,560
Jul 17, 2026	0.50	0.50	0.48	0.49	0.49	1.83%	7,420
Jul 16, 2026	0.48	0.51	0.46	0.49	0.49	-2.10%	1,648
Jul 15, 2026	0.49	0.50	0.48	0.50	0.50	-2.57%	1,268
Jul 14, 2026	0.46	0.51	0.46	0.51	0.51	3.89%	17,253
Jul 13, 2026	0.52	0.52	0.47	0.49	0.49	-4.91%	16,378
Jul 10, 2026	0.49	0.53	0.46	0.52	0.52	5.48%	19,539
Jul 9, 2026	0.50	0.51	0.46	0.49	0.49	-5.98%	41,487
Jul 8, 2026	0.50	0.52	0.49	0.52	0.52	-3.17%	12,213
Jul 7, 2026	0.52	0.54	0.48	0.54	0.54	3.67%	23,758
Jul 6, 2026	0.52	0.52	0.49	0.52	0.52	2.98%	75,957
Jul 2, 2026	0.49	0.65	0.49	0.50	0.50	9.68%	1,662,035
Jul 1, 2026	0.46	0.51	0.46	0.46	0.46	3.52%	16,860
Jun 30, 2026	0.45	0.45	0.44	0.44	0.44	0.68%	4,770
Jun 29, 2026	0.47	0.47	0.43	0.44	0.44	-6.98%	30,387
Jun 26, 2026	0.45	0.49	0.44	0.47	0.47	2.83%	40,712
Jun 25, 2026	0.49	0.49	0.46	0.46	0.46	-9.00%	41,764
Jun 24, 2026	0.51	0.52	0.51	0.51	0.51	0.08%	20,246
Jun 23, 2026	0.48	0.54	0.48	0.51	0.51	3.06%	23,344
Jun 22, 2026	0.50	0.54	0.49	0.49	0.49	-4.35%	28,410
Jun 18, 2026	0.55	0.55	0.50	0.51	0.51	-1.84%	22,046
Jun 17, 2026	0.53	0.57	0.52	0.52	0.52	0.35%	34,202
Jun 16, 2026	0.58	0.58	0.51	0.52	0.52	-14.68%	73,712
Jun 15, 2026	0.60	0.70	0.56	0.61	0.61	3.55%	1,244,777