CIMG Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	0.70	0.85	0.68	0.83	0.83	22.06%	812,736
Dec 26, 2024	0.67	0.70	0.65	0.68	0.68	3.88%	114,000
Dec 24, 2024	0.63	0.66	0.62	0.65	0.65	1.60%	52,355
Dec 23, 2024	0.65	0.69	0.62	0.64	0.64	1.46%	60,599
Dec 20, 2024	0.69	0.69	0.63	0.64	0.64	-6.48%	98,087
Dec 19, 2024	0.66	0.68	0.62	0.68	0.68	9.34%	126,192
Dec 18, 2024	0.65	0.68	0.62	0.62	0.62	-1.90%	212,358
Dec 17, 2024	0.72	0.72	0.63	0.63	0.63	-13.11%	288,481
Dec 16, 2024	0.80	0.80	0.71	0.73	0.73	-8.48%	214,815
Dec 13, 2024	0.79	0.80	0.76	0.80	0.80	2.76%	134,078
Dec 12, 2024	0.80	0.82	0.74	0.77	0.77	-3.28%	202,411
Dec 11, 2024	0.83	0.84	0.79	0.80	0.80	-1.71%	120,458
Dec 10, 2024	0.82	0.83	0.78	0.81	0.81	-3.00%	125,046
Dec 9, 2024	0.84	0.90	0.82	0.84	0.84	4.87%	187,459
Dec 6, 2024	0.83	0.85	0.78	0.80	0.80	0.81%	138,422
Dec 5, 2024	0.88	0.88	0.76	0.79	0.79	-6.85%	260,893
Dec 4, 2024	0.84	0.90	0.82	0.85	0.85	1.80%	470,306
Dec 3, 2024	0.75	0.86	0.75	0.84	0.84	7.56%	416,166
Dec 2, 2024	0.83	0.92	0.73	0.78	0.78	-8.68%	938,694
Nov 29, 2024	0.94	1.03	0.81	0.85	0.85	-6.25%	1,477,776
Nov 27, 2024	1.21	1.23	0.80	0.91	0.91	-43.13%	5,337,210
Nov 26, 2024	0.70	1.91	0.68	1.60	1.60	153.97%	112,740,574
Nov 25, 2024	0.62	0.66	0.59	0.63	0.63	6.78%	210,209
Nov 22, 2024	0.50	0.59	0.50	0.59	0.59	13.35%	126,757
Nov 21, 2024	0.57	0.57	0.52	0.52	0.52	0.10%	108,881
Nov 20, 2024	0.53	0.55	0.52	0.52	0.52	-4.06%	67,558
Nov 19, 2024	0.54	0.56	0.53	0.54	0.54	-1.65%	98,203
Nov 18, 2024	0.57	0.59	0.54	0.55	0.55	-4.92%	124,018
Nov 15, 2024	0.62	0.62	0.55	0.58	0.58	-6.82%	209,388
Nov 14, 2024	0.62	0.65	0.60	0.62	0.62	-3.76%	86,787
Nov 13, 2024	0.65	0.68	0.62	0.65	0.65	-4.97%	177,241
Nov 12, 2024	0.67	0.70	0.65	0.68	0.68	-1.43%	114,815
Nov 11, 2024	0.70	0.70	0.63	0.69	0.69	-1.74%	222,052
Nov 8, 2024	0.69	0.70	0.62	0.70	0.70	2.21%	270,158
Nov 7, 2024	0.62	0.74	0.62	0.69	0.69	10.81%	423,035
Nov 6, 2024	0.66	0.68	0.60	0.62	0.62	-10.79%	396,856
Nov 5, 2024	0.72	0.72	0.69	0.70	0.70	-8.55%	186,738
Nov 4, 2024	0.69	0.77	0.66	0.76	0.76	-0.05%	391,413
Nov 1, 2024	0.87	0.90	0.74	0.76	0.76	-23.19%	811,312
Oct 31, 2024	0.85	0.99	0.66	0.99	0.99	32.32%	8,591,195
Oct 30, 2024	0.76	0.79	0.72	0.75	0.75	-5.04%	593,379
Oct 29, 2024	0.91	0.96	0.76	0.79	0.79	-14.17%	917,682
Oct 28, 2024	0.95	0.98	0.90	0.92	0.92	-3.37%	441,079
Oct 25, 2024	1.04	1.06	0.91	0.95	0.95	-11.21%	999,004
Oct 24, 2024	1.20	1.24	0.98	1.07	1.07	-13.01%	1,336,610
Oct 23, 2024	1.17	1.33	1.09	1.23	1.23	-	1,803,556
Oct 22, 2024	1.66	1.73	1.20	1.23	1.23	-26.35%	3,583,483
Oct 21, 2024	1.86	2.20	1.60	1.67	1.67	-5.65%	12,252,462
Oct 18, 2024	1.70	2.28	1.51	1.77	1.77	-23.04%	35,925,211
Oct 17, 2024	0.48	3.50	0.41	2.30	2.30	546.07%	279,562,330
Oct 16, 2024	0.38	0.39	0.25	0.36	0.36	-5.32%	3,220,733
Oct 15, 2024	0.41	0.41	0.36	0.38	0.38	-5.98%	458,608
Oct 14, 2024	0.41	0.41	0.38	0.40	0.40	0.48%	246,526
Oct 11, 2024	0.38	0.40	0.38	0.40	0.40	3.11%	150,547
Oct 10, 2024	0.38	0.39	0.37	0.39	0.39	1.61%	127,588
Oct 9, 2024	0.40	0.42	0.34	0.38	0.38	-5.97%	191,414
Oct 8, 2024	0.41	0.42	0.39	0.40	0.40	-1.00%	116,406
Oct 7, 2024	0.42	0.43	0.40	0.41	0.41	-1.43%	161,873
Oct 4, 2024	0.41	0.46	0.41	0.41	0.41	-0.96%	87,081
Oct 3, 2024	0.41	0.44	0.39	0.42	0.42	0.24%	114,641
Oct 2, 2024	0.45	0.46	0.38	0.42	0.42	-6.61%	345,438
Oct 1, 2024	0.49	0.49	0.41	0.45	0.45	-9.04%	246,218
Sep 30, 2024	0.51	0.53	0.46	0.49	0.49	-4.64%	295,127
Sep 27, 2024	0.52	0.54	0.45	0.51	0.51	-1.76%	450,043
Sep 26, 2024	0.55	0.57	0.48	0.52	0.52	-2.42%	690,001
Sep 25, 2024	0.51	0.59	0.51	0.54	0.54	-0.54%	1,838,823
Sep 24, 2024	0.55	1.03	0.47	0.54	0.54	-3.66%	15,519,733
Sep 23, 2024	0.60	0.60	0.50	0.56	0.56	-8.43%	530,837
Sep 20, 2024	0.65	0.65	0.54	0.61	0.61	-11.56%	1,516,942
Sep 19, 2024	1.06	1.34	0.59	0.69	0.69	-32.82%	14,022,429
Sep 18, 2024	0.90	1.06	0.90	1.03	1.03	12.59%	349,708
Sep 17, 2024	0.88	1.00	0.88	0.91	0.91	1.54%	180,738
Sep 16, 2024	0.97	0.99	0.85	0.90	0.90	-9.00%	304,480
Sep 13, 2024	1.05	1.05	0.96	0.99	0.99	-7.48%	272,195
Sep 12, 2024	1.09	1.12	1.02	1.07	1.07	-2.73%	128,258
Sep 11, 2024	1.17	1.19	1.07	1.10	1.10	-6.78%	340,146
Sep 10, 2024	1.18	1.24	1.12	1.18	1.18	2.61%	81,976
Sep 9, 2024	1.19	1.28	1.14	1.15	1.15	-3.36%	71,992
Sep 6, 2024	1.22	1.26	1.13	1.19	1.19	-2.46%	91,906
Sep 5, 2024	1.33	1.33	1.20	1.22	1.22	-6.15%	213,063
Sep 4, 2024	1.33	1.34	1.24	1.30	1.30	2.36%	65,819
Sep 3, 2024	1.43	1.49	1.21	1.27	1.27	-7.97%	168,805
Aug 30, 2024	1.31	1.52	1.30	1.38	1.38	4.55%	127,494
Aug 29, 2024	1.20	1.42	1.19	1.32	1.32	6.45%	137,909
Aug 28, 2024	1.30	1.31	1.17	1.24	1.24	-6.06%	157,761
Aug 27, 2024	1.59	1.59	1.26	1.32	1.32	-16.98%	213,993
Aug 26, 2024	1.77	1.83	1.57	1.59	1.59	-	72,371
Aug 23, 2024	1.61	1.65	1.52	1.59	1.59	-2.45%	71,579
Aug 22, 2024	1.85	1.89	1.61	1.63	1.63	-10.44%	142,155
Aug 21, 2024	1.81	1.91	1.80	1.82	1.82	-3.19%	53,919
Aug 20, 2024	1.91	1.99	1.81	1.88	1.88	-7.84%	107,201
Aug 19, 2024	1.90	2.20	1.88	2.04	2.04	6.25%	191,371
Aug 16, 2024	1.93	1.97	1.76	1.92	1.92	-2.54%	86,442
Aug 15, 2024	1.88	2.09	1.79	1.97	1.97	0.51%	100,720
Aug 14, 2024	2.01	2.16	1.92	1.96	1.96	-3.45%	141,652
Aug 13, 2024	2.18	2.18	1.92	2.03	2.03	-9.38%	105,956
Aug 12, 2024	2.16	2.43	2.11	2.24	2.24	-3.45%	174,412
Aug 9, 2024	2.32	2.45	2.10	2.32	2.32	-6.45%	217,336
Aug 8, 2024	2.76	2.80	2.11	2.48	2.48	-12.37%	429,779
Aug 7, 2024	3.19	3.20	2.65	2.83	2.83	-2.41%	1,299,445