Dark

IMCC
IM Cannabis Corp. Common Shares
stock NASDAQ

Market Open

Aug 11, 2026 12:42:55 PM EDT

0.1300USD-0.462%(0.0000)218,751

0.1000Bid 0.1500Ask 0.0400Spread

Pre-market

Aug 11, 2026 8:38:30 AM EDT

0.1247USD-4.077%(-0.0053)11,903

After-hours

Aug 10, 2026 4:14:30 PM EDT

0.1230USD-4.577%(-0.0060)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	0.130000	0.130000	0.130000	0.130000	0.000%	218,751	0.000%
2026-08-10	0.127000	0.130000	0.120500	0.130000	+4.250%	647,828	0.000%
2026-08-07	0.125600	0.127000	0.120550	0.124700	+1.053%	551,127	+4.250%
2026-08-06	0.120000	0.125000	0.114150	0.123400	-1.280%	428,915	+5.348%
2026-08-05	0.123200	0.130000	0.122500	0.125000	-1.575%	822,002	+4.000%
2026-08-04	0.123000	0.132200	0.120000	0.127000	+1.034%	1,714,736	+2.362%
2026-08-03	0.120700	0.131000	0.116000	0.125700	+8.549%	1,451,746	+3.421%
2026-07-31	0.117600	0.122800	0.108000	0.115800	+0.260%	3,468,727	+12.263%
2026-07-30	0.108800	0.121300	0.103400	0.115500	+6.846%	1,937,843	+12.554%
2026-07-29	0.110000	0.110000	0.101100	0.108100	-0.643%	599,611	+20.259%
2026-07-28	0.104200	0.109000	0.100000	0.108800	+1.304%	551,732	+19.485%
2026-07-27	0.103600	0.110000	0.097100	0.107400	-11.166%	2,834,542	+21.043%
2026-07-24	0.120000	0.127700	0.111401	0.120900	-9.166%	69,125,967	+7.527%
2026-07-23	0.137700	0.137700	0.132200	0.133100	-2.276%	212,123	-2.329%
2026-07-22	0.139000	0.143900	0.132100	0.136200	-0.511%	156,614	-4.552%
2026-07-21	0.132400	0.140000	0.130400	0.136900	+3.010%	349,761	-5.040%
2026-07-20	0.135000	0.137800	0.130500	0.132900	-7.644%	325,168	-2.182%
2026-07-17	0.133000	0.145000	0.133000	0.143900	+1.053%	251,551	-9.659%
2026-07-16	0.140000	0.145999	0.137200	0.142400	-3.784%	205,834	-8.708%
2026-07-15	0.148000	0.151600	0.140900	0.148000	+4.594%	322,616	-12.162%
2026-07-14	0.143100	0.146000	0.132100	0.141500	-4.068%	645,370	-8.127%
2026-07-13	0.151800	0.154500	0.141800	0.147500	-4.839%	393,195	-11.864%
2026-07-10	0.156300	0.159799	0.155000	0.155000	-3.786%	193,822	-16.129%
2026-07-09	0.159000	0.165000	0.149700	0.161100	+3.935%	335,947	-19.305%
2026-07-08	0.155200	0.157700	0.145000	0.155000	0.000%	264,971	-16.129%
2026-07-07	0.151300	0.159299	0.141700	0.155000	+0.780%	319,987	-16.129%
2026-07-06	0.156100	0.159300	0.140000	0.153800	+0.523%	315,472	-15.475%
2026-07-02	0.159800	0.164300	0.152000	0.153000	-1.354%	369,248	-15.033%
2026-07-01	0.159000	0.160000	0.151000	0.155100	-7.898%	655,641	-16.183%
2026-06-30	0.152800	0.172000	0.142300	0.168400	+11.376%	2,333,237	-22.803%
2026-06-29	0.149000	0.156000	0.144700	0.151200	+6.404%	474,255	-14.021%
2026-06-26	0.143000	0.148300	0.133000	0.142100	+0.709%	659,742	-8.515%
2026-06-25	0.152600	0.153000	0.120000	0.141100	-11.978%	1,634,076	-7.867%
2026-06-24	0.164000	0.164000	0.150000	0.160300	-2.077%	1,278,128	-18.902%
2026-06-23	0.175000	0.175000	0.160200	0.163700	-7.094%	929,739	-20.586%
2026-06-22	0.173000	0.189900	0.160000	0.176200	-2.706%	2,015,191	-26.220%
2026-06-18	0.191800	0.195400	0.172300	0.181100	-16.544%	26,578,086	-28.216%
2026-06-17	0.205000	0.232200	0.205000	0.217000	-16.538%	5,246,076	-40.092%
2026-06-16	0.274800	0.318000	0.232300	0.260000	-0.383%	86,437,788	-50.000%
2026-06-15	0.238000	0.272000	0.230100	0.261000	+12.331%	100,729,910	-50.192%
2026-06-12	0.242400	0.243699	0.223000	0.232350	-6.045%	239,144	-44.050%
2026-06-11	0.236100	0.254000	0.223010	0.247300	+7.056%	117,068	-47.432%
2026-06-10	0.253000	0.262000	0.226200	0.231000	-8.696%	438,574	-43.723%
2026-06-09	0.285000	0.297700	0.211100	0.253000	-14.527%	525,823	-48.617%
2026-06-08	0.270000	0.296000	0.267100	0.296000	+8.108%	118,156	-56.081%
2026-06-05	0.285300	0.288500	0.262800	0.273800	-6.902%	203,902	-52.520%
2026-06-04	0.280300	0.300000	0.267000	0.294100	+1.765%	188,299	-55.797%
2026-06-03	0.285900	0.298000	0.263100	0.289000	-1.934%	385,590	-55.017%
2026-06-02	0.308300	0.319800	0.276000	0.294700	-7.993%	494,870	-55.887%
2026-06-01	0.324200	0.338100	0.296000	0.320300	+11.215%	1,757,489	-59.413%
2026-05-29	0.298300	0.435000	0.275500	0.288000	-2.074%	6,745,788	-54.861%
2026-05-28	0.254000	0.315600	0.252100	0.294100	+10.564%	1,263,435	-55.797%
2026-05-27	0.283000	0.287000	0.265400	0.266000	-5.000%	159,616	-51.128%
2026-05-26	0.253000	0.289000	0.233101	0.280000	+15.702%	557,978	-53.571%
2026-05-22	0.244000	0.257900	0.233800	0.242000	+2.979%	362,866	-46.281%
2026-05-21	0.255000	0.255000	0.235000	0.235000	-3.213%	72,819	-44.681%
2026-05-20	0.230000	0.260000	0.220900	0.242800	+8.733%	475,374	-46.458%
2026-05-19	0.222000	0.231800	0.218734	0.223300	-1.195%	239,932	-41.782%
2026-05-18	0.232000	0.232000	0.220000	0.226000	-2.586%	125,259	-42.478%
2026-05-15	0.246000	0.246000	0.224700	0.232000	-4.527%	181,705	-43.966%
2026-05-14	0.253300	0.255299	0.240100	0.243000	-3.264%	136,602	-46.502%
2026-05-13	0.255100	0.256600	0.241000	0.251200	-0.119%	182,494	-48.248%
2026-05-12	0.244000	0.253700	0.235000	0.251500	+0.199%	235,272	-48.310%
2026-05-11	0.253000	0.259900	0.244000	0.251000	+2.869%	320,105	-48.207%
2026-05-08	0.267800	0.267800	0.243500	0.244000	-6.728%	238,465	-46.721%
2026-05-07	0.269000	0.270500	0.256500	0.261600	+1.988%	117,486	-50.306%
2026-05-06	0.261000	0.278400	0.255200	0.256500	-3.680%	171,920	-49.318%
2026-05-05	0.293700	0.293700	0.235000	0.266300	-6.529%	342,773	-51.183%
2026-05-04	0.291800	0.300000	0.257300	0.284900	-1.725%	580,815	-54.370%
2026-05-01	0.294000	0.300000	0.274500	0.289900	+2.294%	469,792	-55.157%
2026-04-30	0.259000	0.296000	0.245200	0.283400	+10.703%	670,375	-54.128%
2026-04-29	0.256900	0.264900	0.232000	0.256000	-0.355%	379,961	-49.219%
2026-04-28	0.271100	0.273800	0.241600	0.256911	-7.118%	398,941	-49.399%
2026-04-27	0.294000	0.294000	0.270000	0.276600	-2.606%	278,658	-53.001%
2026-04-24	0.278000	0.299600	0.260000	0.284000	-5.239%	1,009,060	-54.225%
2026-04-23	0.339000	0.343000	0.283800	0.299700	-12.827%	3,221,284	-56.623%
2026-04-22	0.410000	0.550000	0.310000	0.343800	-13.856%	7,091,812	-62.187%
2026-04-21	0.401700	0.449900	0.370000	0.399100	-2.635%	341,251	-67.427%
2026-04-20	0.377300	0.409900	0.361500	0.409900	+8.153%	138,868	-68.285%
2026-04-17	0.390000	0.390000	0.361400	0.379000	-1.122%	145,695	-65.699%
2026-04-16	0.380500	0.390000	0.360000	0.383300	+0.209%	136,907	-66.084%
2026-04-15	0.349000	0.400000	0.342101	0.382500	+4.795%	402,440	-66.013%
2026-04-14	0.347900	0.379713	0.342000	0.365000	-2.744%	50,797	-64.384%
2026-04-13	0.361000	0.375300	0.343000	0.375300	+3.990%	62,858	-65.361%
2026-04-10	0.352600	0.361000	0.339000	0.360900	+1.662%	75,088	-63.979%
2026-04-09	0.345000	0.363000	0.331500	0.355000	+4.106%	69,511	-63.380%
2026-04-08	0.374000	0.374000	0.330000	0.341000	-1.701%	68,420	-61.877%
2026-04-07	0.324000	0.346900	0.317300	0.346900	+5.153%	75,649	-62.525%
2026-04-06	0.345000	0.355000	0.320000	0.329900	-2.684%	181,983	-60.594%
2026-04-02	0.303300	0.350000	0.295000	0.339000	+11.038%	194,120	-61.652%
2026-04-01	0.378000	0.378000	0.297300	0.305300	-17.486%	729,925	-57.419%
2026-03-31	0.410000	0.425000	0.316900	0.370000	-9.314%	7,738,500	-64.865%
2026-03-30	0.518600	0.518600	0.304000	0.408000	-20.375%	235,595	-68.137%
2026-03-27	0.518800	0.518800	0.490100	0.512400	+1.667%	23,688	-74.629%
2026-03-26	0.582800	0.582800	0.470000	0.504000	-15.294%	161,458	-74.206%
2026-03-25	0.630000	0.630000	0.566700	0.595000	-0.767%	29,541	-78.151%
2026-03-24	0.640000	0.640000	0.550000	0.599600	-7.297%	82,118	-78.319%
2026-03-23	0.590000	0.646800	0.560000	0.646800	+4.390%	152,184	-79.901%
2026-03-20	0.659200	0.659200	0.599100	0.619600	-5.260%	75,953	-79.019%
2026-03-19	0.619500	0.654000	0.600000	0.654000	+5.501%	94,344	-80.122%
2026-03-18	0.602600	0.659200	0.568900	0.619900	+6.824%	173,969	-79.029%
2026-03-17	0.796000	0.796000	0.544300	0.580300	-26.665%	4,443,663	-77.598%
2026-03-16	0.840000	0.900000	0.780000	0.791300	-12.078%	39,687	-83.571%
2026-03-13	0.950000	0.950000	0.890000	0.900000	-2.174%	7,619	-85.556%
2026-03-12	0.931000	1.050000	0.918000	0.920000	+9.498%	76,360	-85.870%
2026-03-11	0.828000	0.850000	0.820000	0.840200	+3.193%	8,795	-84.527%
2026-03-10	0.820000	0.820000	0.790000	0.814200	+1.143%	17,690	-84.033%
2026-03-09	0.761000	0.850000	0.761000	0.805000	+7.333%	22,098	-83.851%
2026-03-06	0.702800	0.770100	0.680000	0.750000	+8.696%	82,918	-82.667%
2026-03-05	0.721000	0.740000	0.690000	0.690000	-1.569%	18,385	-81.159%
2026-03-04	0.695000	0.740000	0.670000	0.701000	0.000%	17,124	-81.455%
2026-03-03	0.688200	0.740000	0.650000	0.701000	-2.828%	46,192	-81.455%
2026-03-02	0.700000	0.740000	0.689300	0.721400	+6.073%	20,387	-81.979%
2026-02-27	0.749000	0.749900	0.680100	0.680100	-5.803%	41,676	-80.885%
2026-02-26	0.829000	0.829900	0.722000	0.722000	-7.932%	26,137	-81.994%
2026-02-25	0.781000	0.840900	0.760000	0.784200	-1.975%	25,125	-83.423%
2026-02-24	0.863749	0.869900	0.770000	0.800000	-3.614%	36,979	-83.750%
2026-02-23	0.957400	0.957400	0.810850	0.830000	-12.632%	50,484	-84.337%
2026-02-20	0.950000	0.950000	0.805000	0.950000	0.000%	128,131	-86.316%
2026-02-19	1.000000	1.002300	0.879100	0.950000	-5.941%	185,373	-86.316%
2026-02-18	1.140000	1.200000	0.970200	1.010000	-8.157%	88,999	-87.129%
2026-02-17	1.100000	1.110000	1.000000	1.099700	+0.890%	54,400	-88.179%
2026-02-13	1.040000	1.150200	1.040000	1.090000	-4.386%	7,649	-88.073%
2026-02-12	1.200000	1.200000	0.904700	1.140000	-3.390%	115,798	-88.596%
2026-02-11	1.150000	1.200000	1.100000	1.180000	+1.724%	31,258	-88.983%
2026-02-10	1.160000	1.190000	1.100000	1.160000	+1.754%	19,881	-88.793%
2026-02-09	1.150000	1.165000	1.110000	1.140000	-0.870%	20,483	-88.596%
2026-02-06	1.102000	1.240000	1.102000	1.150000	+1.770%	24,686	-88.696%
2026-02-05	1.170000	1.231300	1.120000	1.130000	-5.042%	58,736	-88.496%
2026-02-04	1.210000	1.250000	1.140000	1.190000	-1.653%	58,486	-89.076%
2026-02-03	1.240000	1.290000	1.203500	1.210000	-5.469%	17,625	-89.256%
2026-02-02	1.260000	1.300000	1.233900	1.280000	-1.538%	148,670	-89.844%
2026-01-30	1.380000	1.380000	1.240000	1.300000	-3.704%	60,069	-90.000%
2026-01-29	1.420000	1.440000	1.300000	1.350000	-6.897%	34,246	-90.370%
2026-01-28	1.320000	1.480000	1.146500	1.450000	+6.618%	152,950	-91.034%
2026-01-27	1.400900	1.400900	1.260000	1.360000	-0.730%	110,196	-90.441%
2026-01-26	1.380000	1.430000	1.350000	1.370000	+1.481%	27,196	-90.511%
2026-01-23	1.360000	1.439800	1.340000	1.350000	-0.735%	20,740	-90.370%
2026-01-22	1.315800	1.480000	1.315800	1.360000	-1.449%	33,113	-90.441%
2026-01-21	1.300100	1.380000	1.280000	1.380000	+5.344%	161,339	-90.580%
2026-01-20	1.300000	1.340000	1.295000	1.310000	-4.921%	46,710	-90.076%
2026-01-16	1.390000	1.420000	1.350000	1.377800	+2.059%	15,412	-90.565%
2026-01-15	1.360000	1.447800	1.323300	1.350000	-4.930%	36,606	-90.370%
2026-01-14	1.390000	1.420000	1.263000	1.420000	+1.429%	67,099	-90.845%
2026-01-13	1.380000	1.484800	1.370000	1.400000	+0.719%	12,669	-90.714%
2026-01-12	1.400000	1.450000	1.370000	1.390000	-2.113%	109,085	-90.647%
2026-01-09	1.400000	1.540000	1.400000	1.420000	-1.389%	78,161	-90.845%
2026-01-08	1.382200	1.500000	1.360000	1.440000	+2.857%	281,161	-90.972%
2026-01-07	1.400000	1.450400	1.360000	1.400000	-4.762%	57,505	-90.714%
2026-01-06	1.440000	1.500000	1.410000	1.470000	+1.379%	33,485	-91.156%
2026-01-05	1.560000	1.560000	1.380000	1.450000	-2.685%	53,493	-91.034%
2026-01-02	1.380000	1.525000	1.380000	1.490000	+7.194%	53,604	-91.275%
2025-12-31	1.440000	1.450000	1.360000	1.390000	-3.472%	37,752	-90.647%
2025-12-30	1.500000	1.500000	1.400000	1.440000	+4.348%	105,688	-90.972%
2025-12-29	1.330000	1.440000	1.330000	1.380000	-3.497%	48,208	-90.580%
2025-12-26	1.490000	1.490000	1.390000	1.430000	-3.378%	26,257	-90.909%
2025-12-24	1.450000	1.590000	1.406900	1.480000	+0.680%	49,810	-91.216%
2025-12-23	1.460000	1.501000	1.350000	1.470000	-2.649%	79,833	-91.156%
2025-12-22	1.580000	1.610000	1.410100	1.510000	-3.205%	169,675	-91.391%
2025-12-19	1.480000	1.592400	1.440000	1.560000	+2.632%	117,912	-91.667%
2025-12-18	1.790000	1.790000	1.410000	1.520000	-13.636%	452,144	-91.447%
2025-12-17	1.810000	1.910000	1.514800	1.760000	+1.734%	795,838	-92.614%
2025-12-16	1.420000	1.750000	1.410000	1.730000	+13.816%	932,671	-92.486%
2025-12-15	1.900000	1.900000	1.390000	1.520000	-19.149%	883,335	-91.447%
2025-12-12	1.880000	2.080000	1.710000	1.880000	+12.575%	1,874,276	-93.085%
2025-12-11	1.650000	1.739500	1.581200	1.670000	-0.595%	386,423	-92.216%
2025-12-10	1.710000	1.710000	1.575000	1.680000	+1.205%	29,281	-92.262%
2025-12-09	1.550000	1.730000	1.550000	1.660000	+7.097%	16,713	-92.169%
2025-12-08	1.720000	1.740000	1.540000	1.550000	-10.920%	35,265	-91.613%
2025-12-05	1.750000	1.810000	1.740000	1.740000	-2.793%	22,598	-92.529%
2025-12-04	1.740000	1.839900	1.670000	1.790000	+5.917%	38,471	-92.737%
2025-12-03	1.700000	1.740000	1.650000	1.690000	-3.429%	44,060	-92.308%
2025-12-02	1.770000	1.795000	1.700000	1.750000	-1.685%	88,766	-92.571%
2025-12-01	1.870000	1.870000	1.670000	1.780000	-2.198%	114,525	-92.697%
2025-11-28	1.800000	1.840000	1.710000	1.820000	+3.409%	52,851	-92.857%
2025-11-26	1.600000	1.880000	1.570000	1.760000	+11.392%	222,601	-92.614%
2025-11-25	1.480000	1.610000	1.460000	1.580000	+3.947%	115,687	-91.772%
2025-11-24	1.330000	1.570000	1.330000	1.520000	+16.031%	292,639	-91.447%
2025-11-21	1.340000	1.410000	1.310000	1.310000	-5.072%	41,508	-90.076%
2025-11-20	1.350000	1.430000	1.300000	1.380000	+2.985%	83,092	-90.580%
2025-11-19	1.330000	1.490000	1.230600	1.340000	0.000%	218,006	-90.299%
2025-11-18	1.020000	1.340000	1.020000	1.340000	+34.201%	542,619	-90.299%
2025-11-17	1.230000	1.235000	0.930000	0.998500	-19.476%	308,233	-86.980%
2025-11-14	1.260000	1.315000	1.220000	1.240000	-5.344%	27,422	-89.516%
2025-11-13	1.400000	1.455000	1.270000	1.310000	-9.028%	101,041	-90.076%
2025-11-12	1.460000	1.500000	1.410000	1.440000	-2.041%	53,490	-90.972%
2025-11-11	1.390000	1.540000	1.390000	1.470000	+3.521%	46,643	-91.156%
2025-11-10	1.380000	1.420000	1.360000	1.420000	+10.078%	74,077	-90.845%
2025-11-07	1.320000	1.336700	1.210000	1.290000	-2.273%	70,549	-89.922%
2025-11-06	1.320000	1.340000	1.280000	1.320000	-0.752%	95,569	-90.152%
2025-11-05	1.250000	1.389500	1.200000	1.330000	+3.906%	80,763	-90.226%
2025-11-04	1.350000	1.370000	1.240000	1.280000	-7.914%	99,312	-89.844%
2025-11-03	1.450000	1.450000	1.350000	1.390000	-3.472%	56,243	-90.647%
2025-10-31	1.450000	1.470000	1.410000	1.440000	-2.041%	48,588	-90.972%
2025-10-30	1.320000	1.500000	1.320000	1.470000	+4.255%	120,630	-91.156%
2025-10-29	1.460000	1.520000	1.370000	1.410000	0.000%	228,380	-90.780%
2025-10-28	1.410000	1.550000	1.370000	1.410000	-1.399%	176,216	-90.780%
2025-10-27	1.510000	1.560000	1.430000	1.430000	-4.027%	310,130	-90.909%
2025-10-24	1.750000	1.750000	1.410000	1.490000	-11.310%	746,540	-91.275%
2025-10-23	2.550000	2.570000	1.530000	1.680000	-9.677%	23,035,953	-92.262%
2025-10-22	1.900000	1.985000	1.810000	1.860000	-5.102%	49,625	-93.011%
2025-10-21	2.000000	2.030000	1.900000	1.960000	-1.508%	45,905	-93.367%
2025-10-20	2.020000	2.080000	1.930000	1.990000	-1.485%	14,855	-93.467%
2025-10-17	1.860000	2.120000	1.860000	2.020000	+5.759%	140,113	-93.564%
2025-10-16	2.020000	2.100000	1.850000	1.910000	-3.046%	103,075	-93.194%
2025-10-15	1.960000	2.030000	1.900000	1.970000	+1.026%	62,822	-93.401%
2025-10-14	1.940000	1.988100	1.820000	1.950000	0.000%	31,624	-93.333%
2025-10-13	2.040000	2.040000	1.910000	1.950000	+1.036%	30,492	-93.333%
2025-10-10	2.020000	2.089900	1.810000	1.930000	-1.026%	65,464	-93.264%
2025-10-09	2.000000	2.110000	1.920000	1.950000	-2.500%	30,704	-93.333%
2025-10-08	2.080000	2.090000	1.950000	2.000000	-0.990%	75,504	-93.500%
2025-10-07	2.050000	2.193700	2.010000	2.020000	-2.415%	139,673	-93.564%
2025-10-06	2.030000	2.100000	1.990000	2.070000	+4.020%	61,428	-93.720%
2025-10-03	2.020000	2.020000	1.900000	1.990000	+3.646%	50,267	-93.467%
2025-10-02	1.840000	2.040000	1.840000	1.920000	+1.053%	36,502	-93.229%
2025-10-01	1.940000	2.048300	1.860000	1.900000	-1.042%	125,803	-93.158%
2025-09-30	2.040000	2.040000	1.800000	1.920000	-2.538%	143,414	-93.229%
2025-09-29	1.800000	2.190000	1.780000	1.970000	+11.299%	552,350	-93.401%
2025-09-26	1.750000	1.940000	1.750000	1.770000	-0.562%	52,374	-92.655%
2025-09-25	1.850000	2.040000	1.750000	1.780000	-3.308%	66,740	-92.697%
2025-09-24	1.846400	1.909900	1.830000	1.840900	-1.027%	48,690	-92.938%
2025-09-23	1.860000	1.956000	1.829900	1.860000	-3.627%	20,794	-93.011%
2025-09-22	1.900000	1.990000	1.885000	1.930000	-0.515%	16,386	-93.264%
2025-09-19	1.940000	2.018100	1.940000	1.940000	-1.523%	14,061	-93.299%
2025-09-18	1.960000	2.038600	1.900100	1.970000	+3.684%	25,315	-93.401%
2025-09-17	1.970000	2.085500	1.900000	1.900000	-3.061%	42,647	-93.158%
2025-09-16	2.010000	2.141000	1.930000	1.960000	+1.554%	19,246	-93.367%
2025-09-15	1.900000	2.000000	1.900000	1.930000	-2.030%	15,885	-93.264%
2025-09-12	1.900000	2.020000	1.900000	1.970000	-1.990%	12,266	-93.401%
2025-09-11	1.890000	2.030000	1.880000	2.010000	+2.030%	24,437	-93.532%
2025-09-10	1.750000	2.000000	1.740000	1.970000	+10.056%	56,496	-93.401%
2025-09-09	1.800000	1.990000	1.770000	1.790000	-3.243%	38,970	-92.737%
2025-09-08	1.850000	2.010000	1.790000	1.850000	-6.091%	64,416	-92.973%
2025-09-05	1.870000	2.000000	1.480000	1.970000	-3.902%	755,840	-93.401%
2025-09-04	2.080000	2.120000	1.980000	2.050000	+0.490%	25,542	-93.659%
2025-09-03	2.250000	2.477200	1.895000	2.040000	-8.108%	41,940	-93.627%
2025-09-02	2.320000	2.320000	2.190000	2.220000	-4.310%	14,784	-94.144%
2025-08-29	2.380000	2.610000	2.300000	2.320000	-4.918%	39,858	-94.397%
2025-08-28	2.320000	2.612100	2.230000	2.440000	+7.960%	80,841	-94.672%
2025-08-27	2.290000	2.374000	2.180000	2.260100	+0.897%	14,827	-94.248%
2025-08-26	2.210000	2.340000	2.190000	2.240000	-2.609%	8,173	-94.196%
2025-08-25	2.240000	2.390000	2.150000	2.300000	-0.433%	25,609	-94.348%
2025-08-22	2.210000	2.450000	2.210000	2.310000	+5.963%	45,452	-94.372%
2025-08-21	2.250000	2.250000	2.160000	2.180000	-3.965%	15,283	-94.037%
2025-08-20	2.520000	2.520000	2.160000	2.270000	-10.277%	70,620	-94.273%
2025-08-19	2.570000	2.600000	2.510000	2.530000	-1.748%	17,075	-94.862%
2025-08-18	2.590000	2.790000	2.550000	2.575000	-3.195%	46,043	-94.951%
2025-08-15	2.610000	2.830000	2.520000	2.660000	0.000%	17,518	-95.113%
2025-08-14	2.700000	2.830000	2.570000	2.660000	+3.502%	22,361	-95.113%
2025-08-13	2.600000	2.800000	2.500000	2.570000	-1.154%	35,186	-94.942%
2025-08-12	3.130000	3.130000	2.480000	2.600000	-11.263%	74,502	-95.000%
2025-08-11	2.790000	2.990000	2.600000	2.930000	+6.934%	102,638	-95.563%
2025-08-08	2.580000	2.989900	2.580000	2.740000	+7.031%	30,924	-95.255%
2025-08-07	2.440000	2.780000	2.440000	2.560000	+1.992%	44,276	-94.922%
2025-08-06	2.540000	2.540000	2.400000	2.510000	+3.719%	56,608	-94.821%
2025-08-05	2.590000	2.636800	2.370000	2.420000	-7.985%	54,898	-94.628%
2025-08-04	2.530000	2.840000	2.370000	2.630000	+3.953%	72,958	-95.057%
2025-08-01	2.570000	2.610000	2.370000	2.530000	-3.435%	23,102	-94.862%
2025-07-31	2.610000	2.850000	2.610000	2.620000	-2.239%	18,200	-95.038%
2025-07-30	2.610000	2.900000	2.580000	2.680000	+0.375%	116,409	-95.149%
2025-07-29	2.810000	2.810000	2.630000	2.670000	-4.643%	21,890	-95.131%
2025-07-28	2.890000	3.104900	2.760000	2.800000	-0.356%	32,513	-95.357%
2025-07-25	2.800000	2.920000	2.750000	2.810000	-2.091%	36,713	-95.374%
2025-07-24	3.120000	3.180000	2.860000	2.870000	-4.967%	51,097	-95.470%
2025-07-23	3.120000	3.212900	2.950000	3.020000	-1.948%	68,181	-95.695%
2025-07-22	3.110000	3.180000	2.900000	3.080000	+1.316%	41,947	-95.779%
2025-07-21	3.280000	3.400000	3.030000	3.040000	-11.111%	87,506	-95.724%
2025-07-18	3.340000	3.610000	3.340000	3.420000	+2.395%	32,632	-96.199%
2025-07-17	3.210000	3.549900	3.210000	3.340000	+3.086%	63,675	-96.108%
2025-07-16	3.300000	3.400000	3.110000	3.240000	+4.180%	31,018	-95.988%
2025-07-15	3.360000	3.456200	3.040000	3.110000	-6.607%	51,237	-95.820%
2025-07-14	2.900000	3.340000	2.830000	3.330000	+14.433%	113,002	-96.096%
2025-07-11	3.310000	3.365000	2.760000	2.910000	-15.407%	100,766	-95.533%
2025-07-10	3.750000	3.750000	3.280000	3.440000	-3.099%	125,829	-96.221%
2025-07-09	3.410000	3.580000	3.331200	3.550000	+5.498%	43,373	-96.338%
2025-07-08	3.240000	3.500000	3.220000	3.365000	+1.970%	127,725	-96.137%
2025-07-07	2.950000	3.350000	2.920900	3.300000	+11.486%	152,788	-96.061%
2025-07-03	2.610400	3.100000	2.584800	2.960000	+12.121%	118,842	-95.608%
2025-07-02	2.690000	2.874900	2.580000	2.640000	-2.222%	42,884	-95.076%
2025-07-01	2.400000	2.705000	2.371000	2.700000	+8.871%	57,673	-95.185%
2025-06-30	2.620000	2.950000	2.450000	2.480000	-6.238%	67,330	-94.758%
2025-06-27	2.800000	2.800000	2.555000	2.645000	-4.856%	90,741	-95.085%
2025-06-26	2.880000	2.880700	2.770000	2.780000	+0.361%	29,800	-95.324%
2025-06-25	2.760000	2.989900	2.670000	2.770000	-0.539%	41,596	-95.307%
2025-06-24	2.950000	3.058800	2.770000	2.785000	-1.590%	50,571	-95.332%
2025-06-23	2.660000	3.350000	2.620000	2.830000	+2.166%	149,378	-95.406%
2025-06-20	2.830000	2.920000	2.650800	2.770000	-6.419%	119,658	-95.307%
2025-06-18	3.150000	3.550000	2.680000	2.960000	-1.003%	1,083,726	-95.608%
2025-06-17	2.260000	3.020000	2.260000	2.990000	+32.594%	437,544	-95.652%
2025-06-16	2.470000	2.488600	2.180000	2.255000	-7.582%	117,044	-94.235%
2025-06-13	2.560000	2.660400	2.380000	2.440000	-6.870%	38,717	-94.672%
2025-06-12	2.620000	2.770000	2.470000	2.620000	-0.758%	32,852	-95.038%
2025-06-11	2.620000	2.730000	2.560000	2.640000	+0.763%	60,710	-95.076%
2025-06-10	2.450000	2.889900	2.390900	2.620000	-1.132%	65,666	-95.038%
2025-06-09	2.760000	2.807000	2.360000	2.650000	-3.986%	98,853	-95.094%
2025-06-06	2.780000	2.960000	2.639300	2.760000	-3.158%	95,127	-95.290%
2025-06-05	2.560000	3.000000	2.559400	2.850000	+3.636%	159,883	-95.439%
2025-06-04	2.560000	3.050000	2.550000	2.750000	-4.514%	244,006	-95.273%
2025-06-03	3.260000	3.656400	2.750000	2.880000	-17.241%	492,591	-95.486%
2025-06-02	7.000000	7.120000	3.270000	3.480000	-43.871%	4,696,374	-96.264%
2025-05-30	4.430000	6.740000	3.680000	6.200000	+24.248%	1,207,269	-97.903%
2025-05-29	3.000000	5.970000	2.790000	4.990000	+84.133%	2,445,927	-97.395%
2025-05-28	2.176600	3.730000	2.110000	2.710000	+44.920%	3,155,979	-95.203%
2025-05-27	1.910000	1.980000	1.809000	1.870000	-2.094%	16,664	-93.048%
2025-05-23	1.760000	2.099000	1.740000	1.910000	+8.523%	52,367	-93.194%
2025-05-22	1.720000	1.760000	1.662200	1.760000	0.000%	2,535	-92.614%
2025-05-21	1.740000	1.850000	1.590000	1.760000	+2.326%	40,034	-92.614%
2025-05-20	1.541000	1.738100	1.541000	1.720000	+11.392%	6,254	-92.442%
2025-05-19	1.660000	1.699900	1.544100	1.544100	-6.982%	3,575	-91.581%
2025-05-16	1.580000	1.725200	1.580000	1.660000	+2.154%	5,441	-92.169%
2025-05-15	1.686600	1.686600	1.570000	1.625000	+7.353%	4,716	-92.000%
2025-05-14	1.650000	1.710000	1.500000	1.513700	+0.913%	20,624	-91.412%
2025-05-13	1.600000	1.620000	1.500000	1.500000	-3.846%	9,726	-91.333%
2025-05-12	1.560000	1.680000	1.560000	1.560000	-5.455%	10,521	-91.667%
2025-05-09	1.710000	1.710000	1.580000	1.650000	-2.941%	2,173	-92.121%
2025-05-08	1.770000	1.810000	1.635000	1.700000	+2.416%	14,009	-92.353%
2025-05-07	1.760000	1.760000	1.560000	1.659900	-5.688%	4,339	-92.168%
2025-05-06	1.600000	1.850000	1.600000	1.760000	+11.385%	36,594	-92.614%
2025-05-05	1.620000	1.708500	1.550000	1.580100	-8.665%	6,849	-91.773%
2025-05-02	1.740000	1.750000	1.660000	1.730000	+2.367%	2,725	-92.486%
2025-05-01	1.730000	1.870000	1.650100	1.690000	0.000%	20,624	-92.308%
2025-04-30	1.510000	1.740000	1.460000	1.690000	+12.667%	35,397	-92.308%
2025-04-29	1.400000	1.580000	1.400000	1.500000	+4.167%	18,336	-91.333%
2025-04-28	1.440000	1.465000	1.440000	1.440000	+1.408%	1,003	-90.972%
2025-04-25	1.530000	1.590000	1.410000	1.420000	-7.190%	10,372	-90.845%
2025-04-24	1.580000	1.709900	1.420000	1.530000	+2.685%	19,016	-91.503%
2025-04-23	1.500000	1.545000	1.490000	1.490000	-0.673%	4,702	-91.275%
2025-04-22	1.290000	1.530000	1.290000	1.500100	+1.702%	2,253	-91.334%
2025-04-21	1.480000	1.560000	1.400000	1.475000	-4.221%	2,817	-91.186%
2025-04-17	1.479700	1.540000	1.440000	1.540000	+3.356%	7,668	-91.558%
2025-04-16	1.410000	1.490000	1.410000	1.490000	+2.055%	7,870	-91.275%
2025-04-15	1.400000	1.460000	1.390000	1.460000	+6.569%	6,005	-91.096%
2025-04-14	1.370000	1.425000	1.370000	1.370000	0.000%	1,728	-90.511%
2025-04-11	1.351000	1.370000	1.350000	1.370000	+3.788%	1,918	-90.511%
2025-04-10	1.400000	1.407200	1.320000	1.320000	-6.050%	4,935	-90.152%
2025-04-09	1.390000	1.600000	1.310000	1.405000	-0.355%	47,767	-90.747%
2025-04-08	1.410000	1.500000	1.410000	1.410000	+7.625%	11,658	-90.780%
2025-04-07	1.390000	1.490000	1.300000	1.310100	-4.372%	6,472	-90.077%
2025-04-04	1.520000	1.529900	1.310000	1.370000	-9.868%	13,947	-90.511%
2025-04-03	1.460000	1.550000	1.460000	1.520000	-3.797%	15,619	-91.447%
2025-04-02	1.590000	1.645100	1.559900	1.580000	+0.637%	4,097	-91.772%
2025-04-01	1.540000	1.573700	1.510000	1.570000	+3.974%	7,708	-91.720%
2025-03-31	1.840000	1.840000	1.500000	1.510000	-17.872%	21,482	-91.391%
2025-03-28	1.750000	1.838600	1.720000	1.838600	+5.063%	5,294	-92.929%
2025-03-27	1.760000	1.815000	1.730000	1.750000	-0.771%	4,756	-92.571%
2025-03-26	1.842952	1.842952	1.750000	1.763600	-1.891%	4,172	-92.629%
2025-03-25	1.810000	1.820000	1.797600	1.797600	-2.832%	5,737	-92.768%
2025-03-24	1.799900	1.850000	1.760000	1.850000	+3.352%	3,240	-92.973%
2025-03-21	1.680000	1.900000	1.680000	1.790000	+0.562%	6,990	-92.737%
2025-03-20	1.770000	1.850000	1.710000	1.780000	+6.580%	1,900	-92.697%
2025-03-19	1.700000	1.720000	1.630000	1.670100	-4.017%	6,189	-92.216%
2025-03-18	1.690000	1.820000	1.690000	1.740000	-4.918%	1,556	-92.529%
2025-03-17	1.720000	1.830000	1.622100	1.830000	+2.809%	32,344	-92.896%
2025-03-14	1.820000	1.990000	1.740000	1.780000	-2.198%	15,386	-92.697%
2025-03-13	1.730000	1.890000	1.730000	1.820000	+4.000%	2,726	-92.857%
2025-03-12	1.760000	1.810000	1.750000	1.750000	-2.778%	7,621	-92.571%
2025-03-11	1.800000	1.810000	1.750000	1.800000	-1.099%	13,694	-92.778%
2025-03-10	1.890000	1.900000	1.810000	1.820000	-5.208%	5,795	-92.857%
2025-03-07	2.001800	2.150000	1.910000	1.920000	-5.419%	4,557	-93.229%
2025-03-06	1.910000	2.040000	1.910000	2.030000	+8.458%	13,813	-93.596%
2025-03-05	1.870000	1.920000	1.870000	1.871700	+0.091%	1,584	-93.054%
2025-03-04	1.950000	1.950000	1.820000	1.870000	-6.500%	7,855	-93.048%
2025-03-03	2.120000	2.120000	2.000000	2.000000	-3.260%	10,969	-93.500%
2025-02-28	2.050000	2.067400	2.050000	2.067400	+0.824%	3,428	-93.712%
2025-02-27	2.040000	2.146469	2.030100	2.050500	-1.890%	2,664	-93.660%
2025-02-26	2.140000	2.170000	2.040000	2.090000	-1.424%	3,523	-93.780%
2025-02-25	2.030000	2.220000	2.030000	2.120200	-4.495%	19,699	-93.869%
2025-02-24	2.030000	2.220000	2.010000	2.220000	+2.778%	3,991	-94.144%
2025-02-21	2.120000	2.190000	2.095000	2.160000	-0.917%	5,009	-93.981%
2025-02-20	2.140000	2.324900	2.120000	2.180000	+0.138%	9,327	-94.037%

.dark-mode .b1B1PT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b1B1PT{ color: #333333; background-color: white; border: 2px solid #333333; }IMCCIM Cannabis Corp. Common Sharesstock NASDAQ

IMCC
IM Cannabis Corp. Common Shares
stock NASDAQ