Dark

IMCC
IM Cannabis Corp. Common Shares
stock NASDAQ

At Close

May 9, 2025

1.65USD-2.941%(-0.05)2,173

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 7, 2025 8:00:30 AM EDT

1.61USD-5.294%(-0.09)100

After-hours

May 6, 2025 4:50:30 PM EDT

1.75USD-0.568%(-0.01)100

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.710000	1.710000	1.5800	1.6500	-2.941%	2,173	0.000%
2025-05-08	1.770000	1.810000	1.6350	1.7000	+2.416%	14,009	-2.941%
2025-05-07	1.760000	1.760000	1.5600	1.6599	-5.688%	4,339	-0.596%
2025-05-06	1.600000	1.850000	1.6000	1.7600	+11.385%	36,594	-6.250%
2025-05-05	1.620000	1.708500	1.5500	1.5801	-8.665%	6,849	+4.424%
2025-05-02	1.740000	1.750000	1.6600	1.7300	+2.367%	2,725	-4.624%
2025-05-01	1.730000	1.870000	1.6501	1.6900	0.000%	20,624	-2.367%
2025-04-30	1.510000	1.740000	1.4600	1.6900	+12.667%	35,397	-2.367%
2025-04-29	1.400000	1.580000	1.4000	1.5000	+4.167%	18,336	+10.000%
2025-04-28	1.440000	1.465000	1.4400	1.4400	+1.408%	1,003	+14.583%
2025-04-25	1.530000	1.590000	1.4100	1.4200	-7.190%	10,372	+16.197%
2025-04-24	1.580000	1.709900	1.4200	1.5300	+2.685%	19,016	+7.843%
2025-04-23	1.500000	1.545000	1.4900	1.4900	-0.673%	4,702	+10.738%
2025-04-22	1.290000	1.530000	1.2900	1.5001	+1.702%	2,253	+9.993%
2025-04-21	1.480000	1.560000	1.4000	1.4750	-4.221%	2,817	+11.864%
2025-04-17	1.479700	1.540000	1.4400	1.5400	+3.356%	7,668	+7.143%
2025-04-16	1.410000	1.490000	1.4100	1.4900	+2.055%	7,870	+10.738%
2025-04-15	1.400000	1.460000	1.3900	1.4600	+6.569%	6,005	+13.014%
2025-04-14	1.370000	1.425000	1.3700	1.3700	0.000%	1,728	+20.438%
2025-04-11	1.351000	1.370000	1.3500	1.3700	+3.788%	1,918	+20.438%
2025-04-10	1.400000	1.407200	1.3200	1.3200	-6.050%	4,935	+25.000%
2025-04-09	1.390000	1.600000	1.3100	1.4050	-0.355%	47,767	+17.438%
2025-04-08	1.410000	1.500000	1.4100	1.4100	+7.625%	11,658	+17.021%
2025-04-07	1.390000	1.490000	1.3000	1.3101	-4.372%	6,472	+25.945%
2025-04-04	1.520000	1.529900	1.3100	1.3700	-9.868%	13,947	+20.438%
2025-04-03	1.460000	1.550000	1.4600	1.5200	-3.797%	15,619	+8.553%
2025-04-02	1.590000	1.645100	1.5599	1.5800	+0.637%	4,097	+4.430%
2025-04-01	1.540000	1.573700	1.5100	1.5700	+3.974%	7,708	+5.096%
2025-03-31	1.840000	1.840000	1.5000	1.5100	-17.872%	21,482	+9.272%
2025-03-28	1.750000	1.838600	1.7200	1.8386	+5.063%	5,294	-10.258%
2025-03-27	1.760000	1.815000	1.7300	1.7500	-0.771%	4,756	-5.714%
2025-03-26	1.842952	1.842952	1.7500	1.7636	-1.891%	4,172	-6.441%
2025-03-25	1.810000	1.820000	1.7976	1.7976	-2.832%	5,737	-8.211%
2025-03-24	1.799900	1.850000	1.7600	1.8500	+3.352%	3,240	-10.811%
2025-03-21	1.680000	1.900000	1.6800	1.7900	+0.562%	6,990	-7.821%
2025-03-20	1.770000	1.850000	1.7100	1.7800	+6.580%	1,900	-7.303%
2025-03-19	1.700000	1.720000	1.6300	1.6701	-4.017%	6,189	-1.204%
2025-03-18	1.690000	1.820000	1.6900	1.7400	-4.918%	1,556	-5.172%
2025-03-17	1.720000	1.830000	1.6221	1.8300	+2.809%	32,344	-9.836%
2025-03-14	1.820000	1.990000	1.7400	1.7800	-2.198%	15,386	-7.303%
2025-03-13	1.730000	1.890000	1.7300	1.8200	+4.000%	2,726	-9.341%
2025-03-12	1.760000	1.810000	1.7500	1.7500	-2.778%	7,621	-5.714%
2025-03-11	1.800000	1.810000	1.7500	1.8000	-1.099%	13,694	-8.333%
2025-03-10	1.890000	1.900000	1.8100	1.8200	-5.208%	5,795	-9.341%
2025-03-07	2.001800	2.150000	1.9100	1.9200	-5.419%	4,557	-14.063%
2025-03-06	1.910000	2.040000	1.9100	2.0300	+8.458%	13,813	-18.719%
2025-03-05	1.870000	1.920000	1.8700	1.8717	+0.091%	1,584	-11.845%
2025-03-04	1.950000	1.950000	1.8200	1.8700	-6.500%	7,855	-11.765%
2025-03-03	2.120000	2.120000	2.0000	2.0000	-3.260%	10,969	-17.500%
2025-02-28	2.050000	2.067400	2.0500	2.0674	+0.824%	3,428	-20.190%
2025-02-27	2.040000	2.146469	2.0301	2.0505	-1.890%	2,664	-19.532%
2025-02-26	2.140000	2.170000	2.0400	2.0900	-1.424%	3,523	-21.053%
2025-02-25	2.030000	2.220000	2.0300	2.1202	-4.495%	19,699	-22.177%
2025-02-24	2.030000	2.220000	2.0100	2.2200	+2.778%	3,991	-25.676%
2025-02-21	2.120000	2.190000	2.0950	2.1600	-0.917%	5,009	-23.611%
2025-02-20	2.140000	2.324900	2.1200	2.1800	+0.138%	9,327	-24.312%
2025-02-19	2.160000	2.177000	2.1600	2.1770	-3.244%	931	-24.208%
2025-02-18	2.220000	2.305000	2.2200	2.2500	0.000%	3,869	-26.667%
2025-02-14	2.240000	2.350000	2.2300	2.2500	+1.810%	2,022	-26.667%
2025-02-13	2.245000	2.245000	2.1200	2.2100	+0.455%	3,606	-25.339%
2025-02-12	2.130000	2.201000	2.1200	2.2000	+1.252%	8,958	-25.000%
2025-02-11	2.210100	2.260000	2.1100	2.1728	-5.118%	6,032	-24.061%
2025-02-10	2.270000	2.420000	2.2250	2.2900	-3.404%	6,715	-27.948%
2025-02-07	2.400000	2.400000	2.2500	2.3707	+4.898%	13,654	-30.400%
2025-02-06	2.190000	2.450000	2.1601	2.2600	+0.440%	8,520	-26.991%
2025-02-05	2.130000	2.599900	2.1300	2.2501	+6.137%	50,011	-26.670%
2025-02-04	2.100000	2.210000	2.1000	2.1200	+0.952%	4,025	-22.170%
2025-02-03	2.190000	2.250000	2.0500	2.1000	-3.226%	5,094	-21.429%
2025-01-31	2.120000	2.242400	2.1200	2.1700	-2.939%	16,680	-23.963%
2025-01-30	2.220000	2.280000	2.1300	2.2357	+1.163%	19,077	-26.198%
2025-01-29	2.110000	2.300000	2.1100	2.2100	+5.238%	16,884	-25.339%
2025-01-28	2.105125	2.247000	2.1000	2.1000	-2.778%	21,063	-21.429%
2025-01-27	2.320000	2.320000	2.1600	2.1600	-2.262%	6,702	-23.611%
2025-01-24	2.220000	2.332400	2.1900	2.2100	-3.070%	18,532	-25.339%
2025-01-23	2.525000	2.525000	2.2000	2.2800	-3.793%	44,393	-27.632%
2025-01-22	2.310000	2.500000	2.2600	2.3699	-0.206%	8,051	-30.377%
2025-01-21	2.180000	2.455000	2.1800	2.3748	+8.552%	17,171	-30.520%
2025-01-17	2.290000	2.530000	2.1800	2.1877	-1.998%	8,329	-24.578%
2025-01-16	2.210000	2.360000	2.1100	2.2323	-8.136%	33,448	-26.085%
2025-01-15	2.290000	2.555400	2.1755	2.4300	+7.522%	6,892	-32.099%
2025-01-14	2.250000	2.700000	2.2000	2.2600	-2.586%	11,684	-26.991%
2025-01-13	2.460000	2.500000	2.2000	2.3200	-4.918%	11,471	-28.879%
2025-01-10	2.450000	2.600000	2.1000	2.4400	-2.008%	15,695	-32.377%
2025-01-08	2.550000	2.550000	2.4300	2.4900	-4.962%	28,718	-33.735%
2025-01-07	2.660000	2.690000	2.4200	2.6200	-3.321%	15,872	-37.023%
2025-01-06	2.410000	2.896000	2.3355	2.7100	+7.115%	52,976	-39.114%
2025-01-03	2.180000	2.600000	2.1800	2.5300	+10.965%	21,036	-34.783%
2025-01-02	2.330000	2.390000	2.2100	2.2800	-2.192%	14,493	-27.632%
2024-12-31	2.350000	2.390000	2.3100	2.3311	+0.530%	13,994	-29.218%
2024-12-30	2.310000	2.430000	2.3100	2.3188	-4.967%	14,524	-28.843%
2024-12-27	2.320000	2.450000	2.2300	2.4400	+2.092%	9,149	-32.377%
2024-12-26	2.230000	2.460000	2.2226	2.3900	+8.145%	9,894	-30.962%
2024-12-24	2.200000	2.230000	2.2000	2.2100	+0.482%	8,403	-25.339%
2024-12-23	2.040000	2.230000	2.0400	2.1994	+5.740%	17,178	-24.980%
2024-12-20	1.950000	2.199900	1.9100	2.0800	+4.000%	15,021	-20.673%
2024-12-19	2.150000	2.150000	1.9600	2.0000	-5.213%	10,237	-17.500%
2024-12-18	2.250000	2.489900	1.6100	2.1100	-10.213%	78,145	-21.801%
2024-12-17	2.020000	2.521900	2.0100	2.3500	-1.261%	11,805	-29.787%
2024-12-16	2.260000	2.649900	2.2600	2.3800	-3.644%	19,650	-30.672%
2024-12-13	2.430000	2.630000	2.3000	2.4700	+1.646%	13,508	-33.198%
2024-12-12	2.390000	2.480000	2.3400	2.4300	-0.816%	12,987	-32.099%
2024-12-11	2.770000	2.810000	2.4000	2.4500	-11.552%	34,335	-32.653%
2024-12-10	2.830000	2.880000	2.6700	2.7700	-1.423%	21,911	-40.433%
2024-12-09	2.660000	2.880000	2.6100	2.8100	+4.074%	18,378	-41.281%
2024-12-06	2.740000	2.740000	2.6000	2.7000	-4.255%	32,230	-38.889%
2024-12-05	2.740000	2.980000	2.6100	2.8200	-1.591%	24,026	-41.489%
2024-12-04	3.260000	3.260000	2.7200	2.8656	-11.006%	75,954	-42.420%
2024-12-03	3.050000	3.390000	3.0400	3.2200	+4.545%	49,685	-48.758%
2024-12-02	3.740000	3.884800	3.0700	3.0800	-22.807%	201,780	-46.429%
2024-11-29	3.970000	4.490000	3.7000	3.9900	+8.130%	938,284	-58.647%
2024-11-27	3.060000	4.000000	3.0300	3.6900	+51.230%	3,313,153	-55.285%
2024-11-26	2.530000	2.600000	2.3500	2.4400	-5.792%	17,821	-32.377%
2024-11-25	2.640000	2.740000	2.4500	2.5900	-0.766%	18,810	-36.293%
2024-11-22	2.770000	2.900000	2.5878	2.6100	-7.117%	8,607	-36.782%
2024-11-21	2.770000	2.918000	2.7700	2.8100	+1.444%	6,013	-41.281%
2024-11-20	2.850000	2.969100	2.7000	2.7700	+4.528%	5,254	-40.433%
2024-11-19	2.880000	3.020000	2.4800	2.6500	-10.169%	21,062	-37.736%
2024-11-18	2.810000	3.000000	2.8100	2.9500	+4.982%	18,447	-44.068%
2024-11-15	2.905000	2.960000	2.7100	2.8100	-0.707%	8,063	-41.281%
2024-11-14	2.800000	2.969300	2.4100	2.8300	+1.071%	20,941	-41.696%
2024-11-13	2.350000	3.340000	2.3000	2.8000	+19.154%	124,912	-41.071%
2024-11-12	2.220000	2.378100	2.1300	2.3499	+5.377%	84,622	-29.784%
2024-11-11	2.090000	2.245700	2.0601	2.2300	+5.189%	27,163	-26.009%
2024-11-08	1.960000	2.140000	1.9600	2.1200	+8.718%	19,687	-22.170%
2024-11-07	1.920000	2.020000	1.8501	1.9500	+6.267%	25,803	-15.385%
2024-11-06	2.110000	2.110000	1.8350	1.8350	-10.049%	25,705	-10.082%
2024-11-05	2.020000	2.050000	2.0000	2.0400	+2.256%	7,453	-19.118%
2024-11-04	2.060000	2.060000	1.9500	1.9950	+1.269%	11,194	-17.293%
2024-11-01	2.100000	2.160000	1.9300	1.9700	-5.348%	27,936	-16.244%
2024-10-31	2.190000	2.190000	2.0500	2.0813	-3.693%	33,842	-20.723%
2024-10-30	2.110500	2.161100	2.1100	2.1611	-0.410%	5,533	-23.650%
2024-10-29	2.140000	2.200000	2.0704	2.1700	+5.854%	23,237	-23.963%
2024-10-28	2.110000	2.122800	2.0200	2.0500	-1.494%	19,341	-19.512%
2024-10-25	2.140000	2.149000	2.0400	2.0811	+3.025%	6,217	-20.715%
2024-10-24	2.040000	2.077500	2.0200	2.0200	+0.498%	4,507	-18.317%
2024-10-23	2.101700	2.142300	2.0042	2.0100	-4.739%	19,668	-17.910%
2024-10-22	2.090000	2.280000	2.0741	2.1100	0.000%	41,357	-21.801%
2024-10-21	2.120000	2.120000	2.0600	2.1100	+2.427%	7,548	-21.801%
2024-10-18	2.080000	2.151700	2.0600	2.0600	-0.483%	3,999	-19.903%
2024-10-17	2.050000	2.110000	2.0500	2.0700	-0.481%	4,519	-20.290%
2024-10-16	2.150000	2.260000	2.0200	2.0800	-2.904%	14,422	-20.673%
2024-10-15	2.270000	2.305000	2.0700	2.1422	-7.660%	17,032	-22.976%
2024-10-14	2.320000	2.330000	2.2100	2.3199	+2.650%	4,228	-28.876%
2024-10-11	2.210000	2.449900	2.2100	2.2600	+0.650%	34,645	-26.991%
2024-10-10	2.260000	2.290000	2.2300	2.2454	+1.144%	3,088	-26.516%
2024-10-09	2.230000	2.260000	2.2200	2.2200	-0.448%	2,200	-25.676%
2024-10-08	2.278700	2.278700	2.2300	2.2300	-0.446%	4,186	-26.009%
2024-10-07	2.300000	2.300000	2.2300	2.2400	-1.322%	1,838	-26.339%
2024-10-04	2.230000	2.289900	2.1700	2.2700	+1.339%	10,160	-27.313%
2024-10-03	2.380000	2.490000	2.2200	2.2400	-2.609%	6,957	-26.339%
2024-10-02	2.350000	2.456400	2.0915	2.3000	+1.063%	10,926	-28.261%
2024-10-01	2.390000	2.410000	2.2300	2.2758	-4.378%	10,164	-27.498%
2024-09-30	2.230000	2.399000	2.2300	2.3800	+6.726%	25,333	-30.672%
2024-09-27	2.220000	2.420000	2.2100	2.2300	-0.889%	19,475	-26.009%
2024-09-26	2.350000	2.410000	2.1424	2.2500	0.000%	14,749	-26.667%
2024-09-25	2.210000	2.430000	2.2100	2.2500	-2.174%	12,184	-26.667%
2024-09-24	2.220000	2.350000	2.1200	2.3000	+8.491%	38,083	-28.261%
2024-09-23	2.090000	2.120000	2.0500	2.1200	+1.923%	7,896	-22.170%
2024-09-20	2.160000	2.186500	2.0048	2.0800	-3.256%	23,721	-20.673%
2024-09-19	2.240000	2.340000	2.0500	2.1500	-4.018%	28,365	-23.256%
2024-09-18	2.390000	2.399900	2.1300	2.2400	-5.085%	32,813	-26.339%
2024-09-17	2.440000	2.449900	2.2900	2.3600	+3.509%	6,454	-30.085%
2024-09-16	2.360000	2.400100	2.2200	2.2800	-0.437%	18,898	-27.632%
2024-09-13	2.340000	2.430000	2.2300	2.2900	-2.137%	15,864	-27.948%
2024-09-12	2.220000	2.340000	2.2200	2.3400	+5.405%	7,622	-29.487%
2024-09-11	2.220000	2.349900	2.2200	2.2200	+0.452%	6,898	-25.676%
2024-09-10	2.350000	2.350000	2.2000	2.2100	-5.556%	11,540	-25.339%
2024-09-09	2.290000	2.380000	2.2300	2.3400	+1.299%	18,523	-29.487%
2024-09-06	2.350000	2.350000	2.2200	2.3100	+3.587%	6,456	-28.571%
2024-09-05	2.320000	2.520000	2.2200	2.2300	-5.106%	9,330	-26.009%
2024-09-04	2.400000	2.540000	2.1817	2.3500	-2.083%	11,454	-29.787%
2024-09-03	2.470000	2.680000	2.4000	2.4000	-1.639%	6,694	-31.250%
2024-08-30	2.530000	2.530000	2.4000	2.4400	-2.400%	10,706	-32.377%
2024-08-29	2.710000	2.720000	2.5000	2.5000	-8.425%	12,652	-34.000%
2024-08-28	2.910000	2.969800	2.7100	2.7300	-7.770%	8,747	-39.560%
2024-08-27	2.850000	2.990000	2.8200	2.9600	+1.024%	7,932	-44.257%
2024-08-26	2.910000	3.060000	2.9100	2.9300	+1.034%	4,525	-43.686%
2024-08-23	3.000000	3.010000	2.9000	2.9000	-3.010%	9,662	-43.103%
2024-08-22	2.850000	3.000000	2.8500	2.9900	+5.467%	5,484	-44.816%
2024-08-21	2.813400	3.090000	2.7900	2.8350	-2.577%	8,008	-41.799%
2024-08-20	2.930000	2.940000	2.8300	2.9100	-1.356%	16,364	-43.299%
2024-08-19	3.040000	3.100000	2.8000	2.9500	-4.364%	12,905	-44.068%
2024-08-16	2.990000	3.190000	2.9900	3.0846	-0.497%	16,095	-46.508%
2024-08-15	2.990000	3.200000	2.7703	3.1000	+3.679%	28,340	-46.774%
2024-08-14	3.100000	3.100000	2.7700	2.9900	+8.333%	22,480	-44.816%
2024-08-13	3.010000	3.089900	2.7600	2.7600	-3.833%	46,066	-40.217%
2024-08-12	3.070000	3.074600	2.7500	2.8700	-2.712%	14,193	-42.509%
2024-08-09	3.120000	3.125600	2.9500	2.9500	-5.672%	14,869	-44.068%
2024-08-08	3.060000	3.192900	2.9100	3.1274	+2.203%	18,785	-47.241%
2024-08-07	3.160000	3.360000	3.0600	3.0600	+1.949%	31,529	-46.078%
2024-08-06	2.810000	3.120600	2.8100	3.0015	+10.756%	19,919	-45.027%
2024-08-05	2.720000	2.830000	2.6100	2.7100	-4.240%	19,147	-39.114%
2024-08-02	2.990000	3.115000	2.7500	2.8300	-4.068%	31,630	-41.696%
2024-08-01	3.730000	3.730000	2.9101	2.9500	-15.911%	101,194	-44.068%
2024-07-31	2.710000	3.680000	2.7000	3.5082	+34.931%	248,003	-52.967%
2024-07-30	2.510000	2.730000	2.4101	2.6000	+5.691%	79,992	-36.538%
2024-07-29	2.400000	2.739900	2.4000	2.4600	-2.377%	51,250	-32.927%
2024-07-26	2.580000	2.580000	2.4700	2.5199	+2.602%	7,075	-34.521%
2024-07-25	2.300000	2.550000	2.2500	2.4560	+10.631%	17,360	-32.818%
2024-07-24	2.580000	2.630100	2.2200	2.2200	-13.740%	30,043	-25.676%
2024-07-23	2.300000	2.730000	2.3000	2.5736	+13.374%	54,052	-35.887%
2024-07-22	2.230000	2.337800	2.2175	2.2700	+0.889%	16,901	-27.313%
2024-07-19	2.230000	2.350000	2.1600	2.2500	-3.846%	13,326	-26.667%
2024-07-18	2.240000	2.499900	2.2400	2.3400	+1.739%	15,560	-29.487%
2024-07-17	2.520000	2.680000	2.2600	2.3000	-8.730%	48,248	-28.261%
2024-07-16	2.620000	2.856600	2.5200	2.5200	-8.397%	34,920	-34.524%
2024-07-15	2.490000	2.979000	2.2601	2.7510	+11.377%	101,751	-40.022%
2024-07-12	2.220000	2.600000	2.1678	2.4700	+11.563%	71,987	-33.198%
2024-07-11	2.100000	2.280000	2.1000	2.2140	+0.875%	31,659	-25.474%
2024-07-10	2.160000	2.220000	1.9860	2.1948	+8.869%	21,098	-24.822%
2024-07-09	2.100000	2.322000	1.8000	2.0160	-5.352%	34,302	-18.155%
2024-07-08	2.460000	2.501400	2.1006	2.1300	-15.274%	40,591	-22.535%
2024-07-05	2.718000	2.718000	2.4600	2.5140	-10.278%	28,550	-34.368%
2024-07-03	2.639400	2.910600	2.5866	2.8020	+6.136%	29,220	-41.113%
2024-07-02	2.664600	2.684400	2.5242	2.6400	-0.946%	10,832	-37.500%
2024-07-01	2.759400	2.760000	2.6460	2.6652	-3.435%	11,219	-38.091%
2024-06-28	2.700000	2.760000	2.6400	2.7600	+2.200%	11,149	-40.217%
2024-06-27	2.700000	2.796000	2.6454	2.7006	-4.234%	12,009	-38.902%
2024-06-26	2.802000	2.869800	2.7150	2.8200	-1.776%	18,046	-41.489%
2024-06-25	3.060000	3.060000	2.7606	2.8710	-1.745%	15,905	-42.529%
2024-06-24	2.796600	2.964600	2.7648	2.9220	+1.458%	4,777	-43.532%
2024-06-21	2.940000	2.964600	2.8134	2.8800	+0.209%	8,283	-42.708%
2024-06-20	2.820000	2.874000	2.7331	2.8740	+3.233%	5,840	-42.589%
2024-06-18	2.741400	2.930400	2.7120	2.7840	-1.486%	14,004	-40.733%
2024-06-17	2.815800	2.852400	2.5200	2.8260	+2.302%	43,801	-41.614%
2024-06-14	2.656200	2.868600	2.6532	2.7624	+1.421%	10,795	-40.269%
2024-06-13	2.820000	2.927400	2.7000	2.7237	-5.230%	17,089	-39.421%
2024-06-12	2.880000	2.929200	2.7048	2.8740	-1.884%	16,586	-42.589%
2024-06-11	2.940000	2.940000	2.7666	2.9292	+0.329%	13,317	-43.671%
2024-06-10	2.760000	2.969400	2.7000	2.9196	+6.851%	14,922	-43.485%
2024-06-07	2.904600	2.904600	2.6412	2.7324	-6.852%	39,504	-39.614%
2024-06-06	3.000000	3.000000	2.7090	2.9334	-2.024%	71,433	-43.751%
2024-06-05	3.119400	3.270000	2.9700	2.9940	-6.903%	37,657	-44.890%
2024-06-04	3.317400	3.419400	3.0000	3.2160	-4.114%	48,624	-48.694%
2024-06-03	3.258000	3.420000	3.1800	3.3540	-1.930%	16,319	-50.805%
2024-05-31	3.366000	3.588000	3.2400	3.4200	+2.518%	11,531	-51.754%
2024-05-30	3.486000	3.720000	3.3060	3.3360	-6.852%	80,128	-50.540%
2024-05-29	3.589200	3.750000	3.4800	3.5814	-1.745%	10,449	-53.929%
2024-05-28	3.750000	3.780000	3.4812	3.6450	+1.132%	11,793	-54.733%
2024-05-24	3.660000	3.800400	3.6000	3.6042	+1.814%	11,708	-54.220%
2024-05-23	3.720000	3.780000	3.4320	3.5400	-5.751%	26,963	-53.390%
2024-05-22	3.883200	3.962400	3.3684	3.7560	-1.402%	39,974	-56.070%
2024-05-21	3.972000	4.080000	3.7332	3.8094	-4.884%	69,080	-56.686%
2024-05-20	4.260000	4.378800	3.9306	4.0050	-5.986%	45,057	-58.801%
2024-05-17	4.734000	4.800000	4.1646	4.2600	-8.150%	75,076	-61.268%
2024-05-16	4.146000	5.100000	4.1430	4.6380	+8.858%	218,122	-64.424%
2024-05-15	4.410600	4.488600	4.1424	4.2606	-0.699%	29,010	-61.273%
2024-05-14	4.140000	4.800000	4.1340	4.2906	+0.846%	92,932	-61.544%
2024-05-13	4.284000	4.800000	3.9006	4.2546	-0.950%	80,475	-61.218%
2024-05-10	4.383000	4.496400	3.9600	4.2954	-4.547%	61,624	-61.587%
2024-05-09	4.260000	4.800000	4.2600	4.5000	+2.459%	64,333	-63.333%
2024-05-08	4.414800	4.680000	4.3080	4.3920	-8.454%	57,976	-62.432%
2024-05-07	4.591200	4.919400	4.5600	4.7976	-0.671%	41,996	-65.608%
2024-05-06	5.100000	5.334000	4.5126	4.8300	-9.520%	156,831	-65.839%
2024-05-03	5.149800	5.760000	4.9800	5.3382	-2.231%	168,826	-69.091%
2024-05-02	5.745000	6.330000	5.1930	5.4600	-18.018%	428,257	-69.780%
2024-05-01	6.480000	7.860000	5.8800	6.6600	+29.070%	6,812,997	-75.225%
2024-04-30	3.540000	7.140000	3.4962	5.1600	+53.571%	2,190,237	-68.023%
2024-04-29	3.300000	3.540000	3.2400	3.3600	+0.937%	13,060	-50.893%
2024-04-26	3.406200	3.840000	3.2454	3.3288	-2.117%	41,763	-50.433%
2024-04-25	3.153600	3.414000	3.0600	3.4008	+7.146%	19,279	-51.482%
2024-04-24	3.654000	3.654000	3.1500	3.1740	-7.242%	21,074	-48.015%
2024-04-23	3.540000	3.828000	3.3600	3.4218	-4.791%	19,839	-51.780%
2024-04-22	3.774000	3.780000	3.4536	3.5940	-1.391%	17,678	-54.090%
2024-04-19	3.413400	3.899400	3.3600	3.6447	+2.958%	18,498	-54.729%
2024-04-18	3.278400	3.899400	3.1801	3.5400	+4.740%	27,593	-53.390%
2024-04-17	3.103200	3.660000	3.1032	3.3798	+8.956%	42,325	-51.181%
2024-04-16	3.375600	3.453000	3.0000	3.1020	-10.862%	39,773	-46.809%
2024-04-15	3.418800	3.497400	3.0000	3.4800	-7.790%	86,755	-52.586%
2024-04-12	4.146000	4.260000	3.6600	3.7740	-13.456%	102,201	-56.280%
2024-04-11	4.326000	4.440000	4.0800	4.3608	-1.664%	36,178	-62.163%
2024-04-10	4.428000	4.959600	3.8400	4.4346	-5.000%	92,425	-62.793%
2024-04-09	5.460000	6.120000	4.5000	4.6680	-17.234%	71,441	-64.653%
2024-04-08	5.400000	6.000000	4.9201	5.6400	+9.302%	104,431	-70.745%
2024-04-05	7.500000	7.500000	4.5066	5.1600	-20.370%	262,285	-68.023%
2024-04-04	6.180000	8.100000	6.1200	6.4800	+10.860%	703,774	-74.537%
2024-04-03	4.467000	6.000000	4.4670	5.8452	+28.794%	514,175	-71.772%
2024-04-02	4.560000	5.640000	4.2960	4.5384	+1.927%	273,159	-63.644%
2024-04-01	3.339000	5.818800	3.3390	4.4526	+40.019%	766,778	-62.943%
2024-03-28	2.700000	3.240000	2.5854	3.1800	+28.901%	106,449	-48.113%
2024-03-27	3.022800	3.022800	2.4072	2.4670	-9.753%	138,539	-33.117%
2024-03-26	2.220000	3.150000	2.2200	2.7336	+11.721%	271,500	-39.640%
2024-03-25	2.490000	2.568000	2.1300	2.4468	-4.496%	169,224	-32.565%
2024-03-22	1.782000	2.700000	1.7400	2.5620	+47.140%	1,170,140	-35.597%
2024-03-21	1.860000	1.874700	1.6800	1.7412	-6.357%	25,305	-5.238%
2024-03-20	2.004000	2.004000	1.8000	1.8594	+1.640%	14,873	-11.262%
2024-03-19	1.910400	1.980000	1.7400	1.8294	-4.540%	17,872	-9.806%
2024-03-18	2.364000	2.364000	1.8000	1.9164	-13.489%	91,784	-13.901%
2024-03-15	2.017800	2.640000	1.8918	2.2152	+11.981%	130,028	-25.515%
2024-03-14	1.914000	2.040000	1.7820	1.9782	+8.240%	41,161	-16.591%
2024-03-13	1.776000	1.911600	1.7730	1.8276	+3.074%	5,344	-9.718%
2024-03-12	1.902000	1.919400	1.7400	1.7731	-6.185%	6,510	-6.943%
2024-03-11	1.956000	1.958400	1.7400	1.8900	-0.032%	8,964	-12.698%
2024-03-08	1.920000	1.980000	1.8900	1.8906	-0.095%	4,242	-12.726%
2024-03-07	1.896000	2.040000	1.8000	1.8924	-0.379%	16,822	-12.809%
2024-03-06	1.943400	1.943400	1.7838	1.8996	+2.162%	5,679	-13.140%
2024-03-05	1.849200	1.899600	1.7898	1.8594	-1.306%	9,058	-11.262%
2024-03-04	1.955400	2.017800	1.7880	1.8840	-4.530%	16,604	-12.420%
2024-03-01	1.950000	2.040000	1.9153	1.9734	-0.121%	6,613	-16.388%
2024-02-29	1.933800	2.100000	1.7406	1.9758	-0.903%	17,359	-16.490%
2024-02-28	2.160000	2.160000	1.7400	1.9938	-5.057%	49,589	-17.243%
2024-02-27	1.948200	2.100000	1.9482	2.1000	+8.831%	13,435	-21.429%
2024-02-26	1.926600	2.160000	1.8600	1.9296	-2.845%	13,536	-14.490%
2024-02-23	2.100000	2.100000	1.9404	1.9861	-0.086%	25,939	-16.923%
2024-02-22	2.340000	2.340000	1.9860	1.9878	-10.459%	10,881	-16.994%
2024-02-21	2.101200	2.340000	1.9206	2.2200	+2.806%	35,594	-25.676%
2024-02-20	1.800000	2.400000	1.7994	2.1594	+16.851%	101,602	-23.590%
2024-02-16	1.719000	1.918800	1.7190	1.8480	+4.584%	3,284	-10.714%
2024-02-15	1.830000	1.903200	1.7550	1.7670	-1.833%	9,348	-6.621%
2024-02-14	1.768800	1.800000	1.6638	1.8000	+10.701%	9,800	-8.333%
2024-02-13	1.588200	1.768200	1.5000	1.6260	-3.145%	12,273	+1.476%
2024-02-12	1.540800	1.680000	1.5150	1.6788	+9.318%	12,751	-1.716%
2024-02-09	1.568400	1.620000	1.4424	1.5357	+1.086%	11,555	+7.443%
2024-02-08	1.481400	1.519200	1.4322	1.5192	+2.097%	12,694	+8.610%
2024-02-07	1.481400	1.500000	1.4100	1.4880	+3.333%	12,768	+10.887%
2024-02-06	1.458000	1.498800	1.4400	1.4400	-0.826%	13,373	+14.583%
2024-02-05	1.549800	1.549800	1.4460	1.4520	-1.224%	11,886	+13.636%
2024-02-02	1.632000	1.632000	1.4700	1.4700	-2.390%	13,617	+12.245%
2024-02-01	1.630200	1.630200	1.4700	1.5060	-3.424%	9,905	+9.562%
2024-01-31	1.560000	1.674000	1.3800	1.5594	-8.999%	50,493	+5.810%
2024-01-30	1.854000	1.931400	1.3446	1.7136	-11.579%	146,798	-3.711%
2024-01-29	1.980000	2.178000	1.5702	1.9380	-1.554%	309,853	-14.861%
2024-01-26	1.258800	2.214000	1.2000	1.9686	+54.327%	728,546	-16.184%
2024-01-25	1.314000	1.384200	1.1340	1.2756	+6.620%	30,114	+29.351%
2024-01-24	1.227000	1.368000	1.1880	1.1964	-2.968%	17,129	+37.914%
2024-01-23	1.374000	1.374000	1.1412	1.2330	-6.548%	36,998	+33.820%
2024-01-22	1.373400	1.426800	1.2750	1.3194	-3.848%	4,872	+25.057%
2024-01-19	1.668600	1.680000	1.2708	1.3722	-10.664%	23,803	+20.245%
2024-01-18	1.647600	1.650000	1.3860	1.5360	-8.539%	21,824	+7.422%
2024-01-17	1.582800	1.679400	1.5030	1.6794	+2.904%	18,012	-1.751%
2024-01-16	1.920000	1.920000	1.5180	1.6320	-7.483%	34,869	+1.103%
2024-01-12	1.827000	1.920000	1.6800	1.7640	+5.000%	13,005	-6.463%
2024-01-11	1.854000	1.878600	1.6800	1.6800	-7.008%	11,690	-1.786%
2024-01-10	1.920000	2.100600	1.8000	1.8066	-5.046%	18,641	-8.668%
2024-01-09	1.938000	2.038200	1.8024	1.9026	-4.775%	18,942	-13.277%
2024-01-08	2.205000	2.220000	1.9800	1.9980	-6.697%	8,437	-17.417%
2024-01-05	2.160000	2.280000	1.9800	2.1414	+0.933%	23,110	-22.948%
2024-01-04	2.100000	2.121600	1.8873	2.1216	+10.156%	18,896	-22.229%
2024-01-03	2.160000	2.160000	1.8660	1.9260	-5.616%	11,863	-14.330%
2024-01-02	2.142600	2.160000	2.0406	2.0406	-4.734%	6,103	-19.141%
2023-12-29	2.087400	2.160000	1.9980	2.1420	+5.248%	7,530	-22.969%
2023-12-28	1.905000	2.040000	1.9050	2.0352	+0.892%	3,017	-18.927%
2023-12-27	2.040000	2.049000	1.9056	2.0172	-1.523%	10,146	-18.203%
2023-12-26	2.220000	2.262000	1.8600	2.0484	+0.456%	10,428	-19.449%
2023-12-22	2.110800	2.237700	2.0100	2.0391	+1.387%	7,562	-19.082%
2023-12-21	2.129400	2.235600	2.0100	2.0112	-14.029%	12,621	-17.959%
2023-12-20	2.043600	2.340000	1.8906	2.3394	+18.152%	36,223	-29.469%
2023-12-19	2.011800	2.265000	1.9200	1.9800	-10.811%	48,609	-16.667%
2023-12-18	2.255400	2.459400	2.1000	2.2200	-4.516%	64,738	-25.676%
2023-12-15	2.100000	2.325000	1.8600	2.3250	+9.032%	232,610	-29.032%
2023-12-14	2.222400	2.222400	1.9800	2.1324	-1.003%	14,255	-22.622%
2023-12-13	2.190100	2.331000	2.1000	2.1540	-1.644%	11,317	-23.398%
2023-12-12	2.340000	2.399400	2.1582	2.1900	-1.697%	13,934	-24.658%
2023-12-11	2.493000	2.538000	2.2200	2.2278	+2.287%	11,467	-25.936%
2023-12-08	2.223000	2.278800	2.1006	2.1780	-2.183%	5,652	-24.242%
2023-12-07	2.482200	2.482200	2.1660	2.2266	-4.871%	10,264	-25.896%
2023-12-06	2.400000	2.580000	2.2500	2.3406	-4.830%	12,485	-29.505%
2023-12-05	2.352000	2.460000	2.3112	2.4594	+1.235%	10,202	-32.910%
2023-12-04	2.608200	2.610000	2.3196	2.4294	-1.484%	5,851	-32.082%
2023-12-01	2.460000	2.484000	2.3460	2.4660	+0.983%	6,312	-33.090%
2023-11-30	2.340600	2.442000	2.3406	2.4420	-0.732%	926	-32.432%
2023-11-29	2.460000	2.580000	2.2860	2.4600	+5.426%	2,328	-32.927%
2023-11-28	2.220000	2.433000	2.2200	2.3334	-2.139%	6,243	-29.288%
2023-11-27	2.570400	2.570400	2.3400	2.3844	-2.118%	3,084	-30.800%
2023-11-24	2.464800	2.489400	2.3406	2.4360	+2.759%	1,058	-32.266%
2023-11-22	2.406600	2.415000	2.2920	2.3706	-5.929%	4,775	-30.397%
2023-11-21	2.646000	2.646000	2.2845	2.5200	+2.414%	8,353	-34.524%
2023-11-20	2.514000	2.663700	2.4180	2.4606	-2.404%	6,042	-32.943%
2023-11-17	2.700000	2.700000	2.4600	2.5212	+2.488%	5,772	-34.555%
2023-11-16	2.617800	2.880000	2.4600	2.4600	-6.861%	3,005	-32.927%

.dark-mode .tlBq7v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tlBq7v{ color: #333333; background-color: white; border: 2px solid #333333; }IMCCIM Cannabis Corp. Common Sharesstock NASDAQ

IMCC
IM Cannabis Corp. Common Shares
stock NASDAQ