Dark

IMCC
IM Cannabis Corp. Common Shares
stock NASDAQ

At Close

Sep 25, 2026 3:47:51 PM EDT

2.86USD-10.063%(-0.32)608,064

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:30 AM EDT

3.06USD-3.774%(-0.12)65,705

After-hours

Sep 25, 2026 4:45:30 PM EDT

2.93USD+2.448%(+0.07)4,923

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	3.1100	3.1100	2.8300	2.8400	-10.692%	608,064	0.000%
2026-09-24	2.9500	3.2400	2.9100	3.1800	+9.278%	3,945,479	-10.692%
2026-09-23	3.1800	3.4400	2.6100	2.9100	-29.710%	29,555,219	-2.405%
2026-09-22	4.5000	5.7000	3.5600	4.1400	+34.198%	25,801,819	-31.401%
2026-09-21	3.1800	3.3800	2.8300	3.0850	-27.069%	1,470,529	-7.942%
2026-09-18	3.2400	8.6500	2.9700	4.2300	+143.103%	104,981,194	-32.861%
2026-09-17	1.6200	1.7683	1.6200	1.7400	+6.748%	440,002	+63.218%
2026-09-16	1.6100	1.7000	1.6100	1.6300	0.000%	23,776	+74.233%
2026-09-15	1.6600	1.6700	1.5500	1.6300	-5.233%	61,868	+74.233%
2026-09-14	1.8000	1.8200	1.6300	1.7200	-1.714%	143,893	+65.116%
2026-09-11	1.7500	1.8100	1.7400	1.7500	0.000%	27,760	+62.286%
2026-09-10	1.9600	1.9700	1.7301	1.7500	-12.060%	47,768	+62.286%
2026-09-09	2.0400	2.2099	1.8900	1.9900	+1.531%	191,893	+42.714%
2026-09-08	1.9400	2.0100	1.8500	1.9600	-1.010%	29,828	+44.898%
2026-09-04	2.3700	2.3700	1.9500	1.9800	-10.000%	91,280	+43.434%
2026-09-03	3.1000	3.1000	2.1700	2.2000	-26.667%	132,483	+29.091%
2026-09-02	2.8900	3.1467	2.7200	3.0000	+3.806%	23,973	-5.333%
2026-09-01	3.0200	3.0950	2.8372	2.8900	-5.556%	27,257	-1.730%
2026-08-31	3.3900	3.4400	3.0300	3.0600	-10.264%	28,591	-7.190%
2026-08-28	3.8900	3.9000	3.4000	3.4100	-13.452%	76,449	-16.716%
2026-08-27	3.3500	4.1500	3.1200	3.9400	+17.893%	203,395	-27.919%
2026-08-26	3.1650	3.4200	3.1650	3.3420	+2.390%	84,311	-15.021%
2026-08-25	3.2190	3.4020	3.1710	3.2640	-0.639%	45,796	-12.990%
2026-08-24	3.3300	3.3300	3.0330	3.2850	-2.926%	29,829	-13.546%
2026-08-21	3.4950	3.4950	3.2400	3.3840	-1.139%	31,261	-16.076%
2026-08-20	3.0840	3.4230	3.0600	3.4230	+7.642%	43,618	-17.032%
2026-08-19	3.1050	3.1800	3.0000	3.1800	+1.049%	54,899	-10.692%
2026-08-18	2.8650	3.1830	2.8650	3.1470	-0.095%	81,016	-9.755%
2026-08-17	2.8050	3.4800	2.5680	3.1500	-14.005%	1,375,791	-9.841%
2026-08-14	3.9000	3.9000	3.4860	3.6630	-6.077%	20,224	-22.468%
2026-08-13	3.9390	4.0110	3.7800	3.9000	0.000%	14,568	-27.179%
2026-08-12	4.1850	4.1850	3.8100	3.9000	-1.738%	26,018	-27.179%
2026-08-11	3.8430	3.9720	3.6150	3.9690	+1.769%	9,690	-28.445%
2026-08-10	3.8100	3.9000	3.6150	3.9000	+4.250%	21,594	-27.179%
2026-08-07	3.7680	3.8100	3.6180	3.7410	+1.053%	18,371	-24.084%
2026-08-06	3.6000	3.7500	3.4260	3.7020	-1.280%	14,297	-23.285%
2026-08-05	3.6960	3.9000	3.6750	3.7500	-1.575%	27,400	-24.267%
2026-08-04	3.6900	3.9660	3.6000	3.8100	+1.034%	57,158	-25.459%
2026-08-03	3.6210	3.9300	3.4800	3.7710	+8.549%	48,392	-24.688%
2026-07-31	3.5280	3.6840	3.2400	3.4740	+0.260%	115,624	-18.250%
2026-07-30	3.2640	3.6390	3.1020	3.4650	+6.846%	64,595	-18.038%
2026-07-29	3.3000	3.3000	3.0330	3.2430	-0.643%	19,987	-12.427%
2026-07-28	3.1260	3.2700	3.0000	3.2640	+1.304%	18,391	-12.990%
2026-07-27	3.1080	3.3000	2.9130	3.2220	-11.166%	94,485	-11.856%
2026-07-24	3.6000	3.8310	3.3420	3.6270	-9.166%	2,304,199	-21.698%
2026-07-23	4.1310	4.1310	3.9660	3.9930	-2.276%	7,071	-28.876%
2026-07-22	4.1700	4.3170	3.9630	4.0860	-0.511%	5,220	-30.494%
2026-07-21	3.9720	4.2000	3.9120	4.1070	+3.010%	11,659	-30.850%
2026-07-20	4.0500	4.1340	3.9150	3.9870	-7.644%	10,839	-28.768%
2026-07-17	3.9900	4.3500	3.9900	4.3170	+1.053%	8,385	-34.214%
2026-07-16	4.2000	4.3800	4.1160	4.2720	-3.784%	6,861	-33.521%
2026-07-15	4.4400	4.5480	4.2270	4.4400	+4.594%	10,754	-36.036%
2026-07-14	4.2930	4.3800	3.9630	4.2450	-4.068%	21,680	-33.098%
2026-07-13	4.5540	4.6350	4.2540	4.4250	-4.839%	13,106	-35.819%
2026-07-10	4.6890	4.7940	4.6500	4.6500	-3.786%	6,461	-38.925%
2026-07-09	4.7700	4.9500	4.4910	4.8330	+3.935%	11,198	-41.237%
2026-07-08	4.6560	4.7310	4.3500	4.6500	0.000%	8,832	-38.925%
2026-07-07	4.5390	4.7790	4.2510	4.6500	+0.780%	10,666	-38.925%
2026-07-06	4.6830	4.7790	4.2000	4.6140	+0.523%	10,516	-38.448%
2026-07-02	4.7940	4.9290	4.5600	4.5900	-1.354%	12,308	-38.126%
2026-07-01	4.7700	4.8000	4.5300	4.6530	-7.898%	21,858	-38.964%
2026-06-30	4.5840	5.1600	4.2690	5.0520	+11.376%	77,775	-43.785%
2026-06-29	4.4700	4.6800	4.3410	4.5360	+6.404%	15,809	-37.390%
2026-06-26	4.2900	4.4490	3.9900	4.2630	+0.709%	21,991	-33.380%
2026-06-25	4.5780	4.5900	3.6000	4.2330	-11.978%	54,469	-32.908%
2026-06-24	4.9200	4.9200	4.5000	4.8090	-2.077%	42,604	-40.944%
2026-06-23	5.2500	5.2500	4.8060	4.9110	-7.094%	30,991	-42.171%
2026-06-22	5.1900	5.6970	4.8000	5.2860	-2.706%	67,173	-46.273%
2026-06-18	5.7540	5.8620	5.1690	5.4330	-16.544%	885,936	-47.727%
2026-06-17	6.1500	6.9660	6.1500	6.5100	-16.538%	174,869	-56.375%
2026-06-16	8.2440	9.5400	6.9690	7.8000	-0.383%	2,881,260	-63.590%
2026-06-15	7.1400	8.1600	6.9030	7.8300	+12.306%	3,357,664	-63.729%
2026-06-12	7.2720	7.3110	6.6900	6.9720	-6.025%	7,971	-59.266%
2026-06-11	7.0830	7.6200	6.6900	7.4190	+7.056%	3,902	-61.720%
2026-06-10	7.5900	7.8600	6.7860	6.9300	-8.696%	14,619	-59.019%
2026-06-09	8.5500	8.9310	6.3330	7.5900	-14.527%	17,527	-62.582%
2026-06-08	8.1000	8.8800	8.0130	8.8800	+8.108%	3,939	-68.018%
2026-06-05	8.5590	8.6550	7.8840	8.2140	-6.902%	6,797	-65.425%
2026-06-04	8.4090	9.0000	8.0100	8.8230	+1.765%	6,277	-67.811%
2026-06-03	8.5770	8.9400	7.8930	8.6700	-1.934%	12,853	-67.243%
2026-06-02	9.2490	9.5940	8.2800	8.8410	-7.993%	16,496	-67.877%
2026-06-01	9.7260	10.1430	8.8800	9.6090	+11.215%	58,583	-70.444%
2026-05-29	8.9490	13.0500	8.2650	8.6400	-2.074%	224,860	-67.130%
2026-05-28	7.6200	9.4680	7.5630	8.8230	+10.564%	42,114	-67.811%
2026-05-27	8.4900	8.6100	7.9620	7.9800	-5.000%	5,321	-64.411%
2026-05-26	7.5900	8.6700	6.9930	8.4000	+15.702%	18,599	-66.190%
2026-05-22	7.3200	7.7370	7.0140	7.2600	+2.979%	12,096	-60.882%
2026-05-21	7.6500	7.6500	7.0500	7.0500	-3.213%	2,427	-59.716%
2026-05-20	6.9000	7.8000	6.6270	7.2840	+8.733%	15,846	-61.010%
2026-05-19	6.6600	6.9540	6.5610	6.6990	-1.195%	7,998	-57.606%
2026-05-18	6.9600	6.9600	6.6000	6.7800	-2.586%	4,175	-58.112%
2026-05-15	7.3800	7.3800	6.7410	6.9600	-4.527%	6,057	-59.195%
2026-05-14	7.5990	7.6590	7.2030	7.2900	-3.264%	4,553	-61.043%
2026-05-13	7.6530	7.6980	7.2300	7.5360	-0.119%	6,083	-62.314%
2026-05-12	7.3200	7.6110	7.0500	7.5450	+0.199%	7,842	-62.359%
2026-05-11	7.5900	7.7970	7.3200	7.5300	+2.869%	10,670	-62.284%
2026-05-08	8.0340	8.0340	7.3050	7.3200	-6.728%	7,949	-61.202%
2026-05-07	8.0700	8.1150	7.6950	7.8480	+1.988%	3,916	-63.812%
2026-05-06	7.8300	8.3520	7.6560	7.6950	-3.680%	5,731	-63.093%
2026-05-05	8.8110	8.8110	7.0500	7.9890	-6.529%	11,426	-64.451%
2026-05-04	8.7540	9.0000	7.7190	8.5470	-1.725%	19,360	-66.772%
2026-05-01	8.8200	9.0000	8.2350	8.6970	+2.294%	15,660	-67.345%
2026-04-30	7.7700	8.8800	7.3560	8.5020	+10.703%	22,346	-66.596%
2026-04-29	7.7070	7.9470	6.9600	7.6800	-0.350%	12,665	-63.021%
2026-04-28	8.1330	8.2140	7.2480	7.7070	-7.122%	13,298	-63.150%
2026-04-27	8.8200	8.8200	8.1000	8.2980	-2.606%	9,315	-65.775%
2026-04-24	8.3400	8.9880	7.8000	8.5200	-5.239%	33,635	-66.667%
2026-04-23	10.1700	10.2900	8.5140	8.9910	-12.827%	107,376	-68.413%
2026-04-22	12.3000	16.5000	9.3000	10.3140	-13.856%	236,394	-72.465%
2026-04-21	12.0510	13.4970	11.1000	11.9730	-2.635%	11,375	-76.280%
2026-04-20	11.3190	12.2970	10.8450	12.2970	+8.153%	4,629	-76.905%
2026-04-17	11.7000	11.7000	10.8420	11.3700	-1.122%	4,857	-75.022%
2026-04-16	11.4150	11.7000	10.8000	11.4990	+0.209%	4,564	-75.302%
2026-04-15	10.4700	12.0000	10.2630	11.4750	+4.795%	13,415	-75.251%
2026-04-14	10.4370	11.3910	10.2600	10.9500	-2.744%	1,693	-74.064%
2026-04-13	10.8300	11.2590	10.2900	11.2590	+3.990%	2,095	-74.776%
2026-04-10	10.5780	10.8300	10.1700	10.8270	+1.662%	2,503	-73.769%
2026-04-09	10.3500	10.8900	9.9450	10.6500	+4.106%	2,317	-73.333%
2026-04-08	11.2200	11.2200	9.9000	10.2300	-1.701%	2,281	-72.239%
2026-04-07	9.7200	10.4070	9.5190	10.4070	+5.153%	2,522	-72.711%
2026-04-06	10.3500	10.6500	9.6000	9.8970	-2.684%	6,066	-71.304%
2026-04-02	9.0990	10.5000	8.8500	10.1700	+11.038%	6,471	-72.075%
2026-04-01	11.3400	11.3400	8.9190	9.1590	-17.486%	24,331	-68.992%
2026-03-31	12.3000	12.7500	9.5070	11.1000	-9.314%	257,950	-74.414%
2026-03-30	15.5580	15.5580	9.1200	12.2400	-20.375%	7,853	-76.797%
2026-03-27	15.5640	15.5640	14.7030	15.3720	+1.667%	790	-81.525%
2026-03-26	17.4840	17.4840	14.1000	15.1200	-15.294%	5,382	-81.217%
2026-03-25	18.9000	18.9000	17.0010	17.8500	-0.767%	985	-84.090%
2026-03-24	19.2000	19.2000	16.5000	17.9880	-7.297%	2,737	-84.212%
2026-03-23	17.7000	19.4040	16.8000	19.4040	+4.390%	5,073	-85.364%
2026-03-20	19.7760	19.7760	17.9730	18.5880	-5.260%	2,532	-84.721%
2026-03-19	18.5850	19.6200	18.0000	19.6200	+5.501%	3,145	-85.525%
2026-03-18	18.0780	19.7760	17.0670	18.5970	+6.824%	5,799	-84.729%
2026-03-17	23.8800	23.8800	16.3290	17.4090	-26.665%	148,122	-83.687%
2026-03-16	25.2000	27.0000	23.4000	23.7390	-12.078%	1,323	-88.037%
2026-03-13	28.5000	28.5000	26.7000	27.0000	-2.174%	254	-89.481%
2026-03-12	27.9300	31.5000	27.5400	27.6000	+9.498%	2,545	-89.710%
2026-03-11	24.8400	25.5000	24.6000	25.2060	+3.193%	293	-88.733%
2026-03-10	24.6000	24.6000	23.7000	24.4260	+1.143%	590	-88.373%
2026-03-09	22.8300	25.5000	22.8300	24.1500	+7.333%	737	-88.240%
2026-03-06	21.0840	23.1030	20.4000	22.5000	+8.696%	2,764	-87.378%
2026-03-05	21.6300	22.2000	20.7000	20.7000	-1.569%	613	-86.280%
2026-03-04	20.8500	22.2000	20.1000	21.0300	0.000%	571	-86.495%
2026-03-03	20.6460	22.2000	19.5000	21.0300	-2.828%	1,540	-86.495%
2026-03-02	21.0000	22.2000	20.6790	21.6420	+6.073%	680	-86.877%
2026-02-27	22.4700	22.4970	20.4030	20.4030	-5.803%	1,389	-86.080%
2026-02-26	24.8700	24.8970	21.6600	21.6600	-7.932%	871	-86.888%
2026-02-25	23.4300	25.2270	22.8000	23.5260	-1.975%	838	-87.928%
2026-02-24	25.9110	26.0970	23.1000	24.0000	-3.614%	1,233	-88.167%
2026-02-23	28.7220	28.7220	24.3270	24.9000	-12.632%	1,683	-88.594%
2026-02-20	28.5000	28.5000	24.1500	28.5000	0.000%	4,271	-90.035%
2026-02-19	30.0000	30.0690	26.3730	28.5000	-5.941%	6,179	-90.035%
2026-02-18	34.2000	36.0000	29.1060	30.3000	-8.157%	2,967	-90.627%
2026-02-17	33.0000	33.3000	30.0000	32.9910	+0.890%	1,813	-91.392%
2026-02-13	31.2000	34.5060	31.2000	32.7000	-4.386%	255	-91.315%
2026-02-12	36.0000	36.0000	27.1410	34.2000	-3.390%	3,860	-91.696%
2026-02-11	34.5000	36.0000	33.0000	35.4000	+1.724%	1,042	-91.977%
2026-02-10	34.8000	35.7000	33.0000	34.8000	+1.754%	663	-91.839%
2026-02-09	34.5000	34.9500	33.3000	34.2000	-0.870%	683	-91.696%
2026-02-06	33.0600	37.2000	33.0600	34.5000	+1.770%	823	-91.768%
2026-02-05	35.1000	36.9390	33.6000	33.9000	-5.042%	1,958	-91.622%
2026-02-04	36.3000	37.5000	34.2000	35.7000	-1.653%	1,950	-92.045%
2026-02-03	37.2000	38.7000	36.1050	36.3000	-5.469%	588	-92.176%
2026-02-02	37.8000	39.0000	37.0170	38.4000	-1.538%	4,956	-92.604%
2026-01-30	41.4000	41.4000	37.2000	39.0000	-3.704%	2,002	-92.718%
2026-01-29	42.6000	43.2000	39.0000	40.5000	-6.897%	1,142	-92.988%
2026-01-28	39.6000	44.4000	34.3950	43.5000	+6.618%	5,098	-93.471%
2026-01-27	42.0270	42.0270	37.8000	40.8000	-0.730%	3,673	-93.039%
2026-01-26	41.4000	42.9000	40.5000	41.1000	+1.481%	907	-93.090%
2026-01-23	40.8000	43.1940	40.2000	40.5000	-0.735%	691	-92.988%
2026-01-22	39.4740	44.4000	39.4740	40.8000	-1.449%	1,104	-93.039%
2026-01-21	39.0030	41.4000	38.4000	41.4000	+5.344%	5,378	-93.140%
2026-01-20	39.0000	40.2000	38.8500	39.3000	-4.921%	1,557	-92.774%
2026-01-16	41.7000	42.6000	40.5000	41.3340	+2.059%	514	-93.129%
2026-01-15	40.8000	43.4340	39.6990	40.5000	-4.930%	1,220	-92.988%
2026-01-14	41.7000	42.6000	37.8900	42.6000	+1.429%	2,237	-93.333%
2026-01-13	41.4000	44.5440	41.1000	42.0000	+0.719%	422	-93.238%
2026-01-12	42.0000	43.5000	41.1000	41.7000	-2.113%	3,636	-93.189%
2026-01-09	42.0000	46.2000	42.0000	42.6000	-1.389%	2,967	-93.333%
2026-01-08	41.4660	45.0000	40.8000	43.2000	+2.857%	9,372	-93.426%
2026-01-07	42.0000	43.5120	40.8000	42.0000	-4.762%	1,917	-93.238%
2026-01-06	43.2000	45.0000	42.3000	44.1000	+1.379%	1,116	-93.560%
2026-01-05	46.8000	46.8000	41.4000	43.5000	-2.685%	1,783	-93.471%
2026-01-02	41.4000	45.7500	41.4000	44.7000	+7.194%	1,787	-93.647%
2025-12-31	43.2000	43.5000	40.8000	41.7000	-3.472%	1,258	-93.189%
2025-12-30	45.0000	45.0000	42.0000	43.2000	+4.348%	3,523	-93.426%
2025-12-29	39.9000	43.2000	39.9000	41.4000	-3.497%	1,607	-93.140%
2025-12-26	44.7000	44.7000	41.7000	42.9000	-3.378%	875	-93.380%
2025-12-24	43.5000	47.7000	42.2070	44.4000	+0.680%	1,660	-93.604%
2025-12-23	43.8000	45.0300	40.5000	44.1000	-2.649%	2,661	-93.560%
2025-12-22	47.4000	48.3000	42.3030	45.3000	-3.205%	5,656	-93.731%
2025-12-19	44.4000	47.7720	43.2000	46.8000	+2.632%	3,930	-93.932%
2025-12-18	53.7000	53.7000	42.3000	45.6000	-13.636%	15,071	-93.772%
2025-12-17	54.3000	57.3000	45.4440	52.8000	+1.734%	26,528	-94.621%
2025-12-16	42.6000	52.5000	42.3000	51.9000	+13.816%	31,089	-94.528%
2025-12-15	57.0000	57.0000	41.7000	45.6000	-19.149%	29,448	-93.772%
2025-12-12	56.4000	62.4000	51.3000	56.4000	+12.575%	62,476	-94.965%
2025-12-11	49.5000	52.1850	47.4360	50.1000	-0.595%	12,881	-94.331%
2025-12-10	51.3000	51.3000	47.2500	50.4000	+1.205%	976	-94.365%
2025-12-09	46.5000	51.9000	46.5000	49.8000	+7.097%	557	-94.297%
2025-12-08	51.6000	52.2000	46.2000	46.5000	-10.920%	1,176	-93.892%
2025-12-05	52.5000	54.3000	52.2000	52.2000	-2.793%	753	-94.559%
2025-12-04	52.2000	55.1970	50.1000	53.7000	+5.917%	1,282	-94.711%
2025-12-03	51.0000	52.2000	49.5000	50.7000	-3.429%	1,469	-94.398%
2025-12-02	53.1000	53.8500	51.0000	52.5000	-1.685%	2,959	-94.590%
2025-12-01	56.1000	56.1000	50.1000	53.4000	-2.198%	3,818	-94.682%
2025-11-28	54.0000	55.2000	51.3000	54.6000	+3.409%	1,762	-94.799%
2025-11-26	48.0000	56.4000	47.1000	52.8000	+11.392%	7,420	-94.621%
2025-11-25	44.4000	48.3000	43.8000	47.4000	+3.947%	3,856	-94.008%
2025-11-24	39.9000	47.1000	39.9000	45.6000	+16.031%	9,755	-93.772%
2025-11-21	40.2000	42.3000	39.3000	39.3000	-5.072%	1,384	-92.774%
2025-11-20	40.5000	42.9000	39.0000	41.4000	+2.985%	2,770	-93.140%
2025-11-19	39.9000	44.7000	36.9180	40.2000	0.000%	7,267	-92.935%
2025-11-18	30.6000	40.2000	30.6000	40.2000	+34.201%	18,087	-92.935%
2025-11-17	36.9000	37.0500	27.9000	29.9550	-19.476%	10,274	-90.519%
2025-11-14	37.8000	39.4500	36.6000	37.2000	-5.344%	914	-92.366%
2025-11-13	42.0000	43.6500	38.1000	39.3000	-9.028%	3,368	-92.774%
2025-11-12	43.8000	45.0000	42.3000	43.2000	-2.041%	1,783	-93.426%
2025-11-11	41.7000	46.2000	41.7000	44.1000	+3.521%	1,555	-93.560%
2025-11-10	41.4000	42.6000	40.8000	42.6000	+10.078%	2,469	-93.333%
2025-11-07	39.6000	40.1010	36.3000	38.7000	-2.273%	2,352	-92.661%
2025-11-06	39.6000	40.2000	38.4000	39.6000	-0.752%	3,186	-92.828%
2025-11-05	37.5000	41.6850	36.0000	39.9000	+3.906%	2,692	-92.882%
2025-11-04	40.5000	41.1000	37.2000	38.4000	-7.914%	3,310	-92.604%
2025-11-03	43.5000	43.5000	40.5000	41.7000	-3.472%	1,875	-93.189%
2025-10-31	43.5000	44.1000	42.3000	43.2000	-2.041%	1,620	-93.426%
2025-10-30	39.6000	45.0000	39.6000	44.1000	+4.255%	4,021	-93.560%
2025-10-29	43.8000	45.6000	41.1000	42.3000	0.000%	7,613	-93.286%
2025-10-28	42.3000	46.5000	41.1000	42.3000	-1.399%	5,874	-93.286%
2025-10-27	45.3000	46.8000	42.9000	42.9000	-4.027%	10,338	-93.380%
2025-10-24	52.5000	52.5000	42.3000	44.7000	-11.310%	24,885	-93.647%
2025-10-23	76.5000	77.1000	45.9000	50.4000	-9.677%	767,985	-94.365%
2025-10-22	57.0000	59.5500	54.3000	55.8000	-5.102%	1,654	-94.910%
2025-10-21	60.0000	60.9000	57.0000	58.8000	-1.508%	1,530	-95.170%
2025-10-20	60.6000	62.4000	57.9000	59.7000	-1.485%	495	-95.243%
2025-10-17	55.8000	63.6000	55.8000	60.6000	+5.759%	4,670	-95.314%
2025-10-16	60.6000	63.0000	55.5000	57.3000	-3.046%	3,436	-95.044%
2025-10-15	58.8000	60.9000	57.0000	59.1000	+1.026%	2,094	-95.195%
2025-10-14	58.2000	59.6430	54.6000	58.5000	0.000%	1,054	-95.145%
2025-10-13	61.2000	61.2000	57.3000	58.5000	+1.036%	1,016	-95.145%
2025-10-10	60.6000	62.6970	54.3000	57.9000	-1.026%	2,182	-95.095%
2025-10-09	60.0000	63.3000	57.6000	58.5000	-2.500%	1,023	-95.145%
2025-10-08	62.4000	62.7000	58.5000	60.0000	-0.990%	2,517	-95.267%
2025-10-07	61.5000	65.8110	60.3000	60.6000	-2.415%	4,656	-95.314%
2025-10-06	60.9000	63.0000	59.7000	62.1000	+4.020%	2,048	-95.427%
2025-10-03	60.6000	60.6000	57.0000	59.7000	+3.646%	1,676	-95.243%
2025-10-02	55.2000	61.2000	55.2000	57.6000	+1.053%	1,217	-95.069%
2025-10-01	58.2000	61.4490	55.8000	57.0000	-1.042%	4,193	-95.018%
2025-09-30	61.2000	61.2000	54.0000	57.6000	-2.538%	4,780	-95.069%
2025-09-29	54.0000	65.7000	53.4000	59.1000	+11.299%	18,412	-95.195%
2025-09-26	52.5000	58.2000	52.5000	53.1000	-0.562%	1,746	-94.652%
2025-09-25	55.5000	61.2000	52.5000	53.4000	-3.308%	2,225	-94.682%
2025-09-24	55.3920	57.2970	54.9000	55.2270	-1.027%	1,623	-94.858%
2025-09-23	55.8000	58.6800	54.8970	55.8000	-3.627%	693	-94.910%
2025-09-22	57.0000	59.7000	56.5500	57.9000	-0.515%	546	-95.095%
2025-09-19	58.2000	60.5430	58.2000	58.2000	-1.523%	469	-95.120%
2025-09-18	58.8000	61.1580	57.0030	59.1000	+3.684%	844	-95.195%
2025-09-17	59.1000	62.5650	57.0000	57.0000	-3.061%	1,422	-95.018%
2025-09-16	60.3000	64.2300	57.9000	58.8000	+1.554%	642	-95.170%
2025-09-15	57.0000	60.0000	57.0000	57.9000	-2.030%	530	-95.095%
2025-09-12	57.0000	60.6000	57.0000	59.1000	-1.990%	409	-95.195%
2025-09-11	56.7000	60.9000	56.4000	60.3000	+2.030%	815	-95.290%
2025-09-10	52.5000	60.0000	52.2000	59.1000	+10.056%	1,883	-95.195%
2025-09-09	54.0000	59.7000	53.1000	53.7000	-3.243%	1,299	-94.711%
2025-09-08	55.5000	60.3000	53.7000	55.5000	-6.091%	2,147	-94.883%
2025-09-05	56.1000	60.0000	44.4000	59.1000	-3.902%	25,195	-95.195%
2025-09-04	62.4000	63.6000	59.4000	61.5000	+0.490%	851	-95.382%
2025-09-03	67.5000	74.3160	56.8500	61.2000	-8.108%	1,398	-95.359%
2025-09-02	69.6000	69.6000	65.7000	66.6000	-4.310%	493	-95.736%
2025-08-29	71.4000	78.3000	69.0000	69.6000	-4.918%	1,329	-95.920%
2025-08-28	69.6000	78.3630	66.9000	73.2000	+7.960%	2,695	-96.120%
2025-08-27	68.7000	71.2200	65.4000	67.8030	+0.897%	494	-95.811%
2025-08-26	66.3000	70.2000	65.7000	67.2000	-2.609%	272	-95.774%
2025-08-25	67.2000	71.7000	64.5000	69.0000	-0.433%	854	-95.884%
2025-08-22	66.3000	73.5000	66.3000	69.3000	+5.963%	1,515	-95.902%
2025-08-21	67.5000	67.5000	64.8000	65.4000	-3.965%	509	-95.657%
2025-08-20	75.6000	75.6000	64.8000	68.1000	-10.277%	2,354	-95.830%
2025-08-19	77.1000	78.0000	75.3000	75.9000	-1.748%	569	-96.258%
2025-08-18	77.7000	83.7000	76.5000	77.2500	-3.195%	1,535	-96.324%
2025-08-15	78.3000	84.9000	75.6000	79.8000	0.000%	584	-96.441%
2025-08-14	81.0000	84.9000	77.1000	79.8000	+3.502%	745	-96.441%
2025-08-13	78.0000	84.0000	75.0000	77.1000	-1.154%	1,173	-96.316%
2025-08-12	93.9000	93.9000	74.4000	78.0000	-11.263%	2,483	-96.359%
2025-08-11	83.7000	89.7000	78.0000	87.9000	+6.934%	3,421	-96.769%
2025-08-08	77.4000	89.6970	77.4000	82.2000	+7.031%	1,031	-96.545%
2025-08-07	73.2000	83.4000	73.2000	76.8000	+1.992%	1,476	-96.302%
2025-08-06	76.2000	76.2000	72.0000	75.3000	+3.719%	1,887	-96.228%
2025-08-05	77.7000	79.1040	71.1000	72.6000	-7.985%	1,830	-96.088%
2025-08-04	75.9000	85.2000	71.1000	78.9000	+3.953%	2,432	-96.401%
2025-08-01	77.1000	78.3000	71.1000	75.9000	-3.435%	770	-96.258%
2025-07-31	78.3000	85.5000	78.3000	78.6000	-2.239%	607	-96.387%
2025-07-30	78.3000	87.0000	77.4000	80.4000	+0.375%	3,880	-96.468%
2025-07-29	84.3000	84.3000	78.9000	80.1000	-4.643%	730	-96.454%
2025-07-28	86.7000	93.1470	82.8000	84.0000	-0.356%	1,084	-96.619%
2025-07-25	84.0000	87.6000	82.5000	84.3000	-2.091%	1,224	-96.631%
2025-07-24	93.6000	95.4000	85.8000	86.1000	-4.967%	1,703	-96.702%
2025-07-23	93.6000	96.3870	88.5000	90.6000	-1.948%	2,273	-96.865%
2025-07-22	93.3000	95.4000	87.0000	92.4000	+1.316%	1,398	-96.926%
2025-07-21	98.4000	102.0000	90.9000	91.2000	-11.111%	2,917	-96.886%
2025-07-18	100.2000	108.3000	100.2000	102.6000	+2.395%	1,088	-97.232%
2025-07-17	96.3000	106.4970	96.3000	100.2000	+3.086%	2,123	-97.166%
2025-07-16	99.0000	102.0000	93.3000	97.2000	+4.180%	1,034	-97.078%
2025-07-15	100.8000	103.6860	91.2000	93.3000	-6.607%	1,708	-96.956%
2025-07-14	87.0000	100.2000	84.9000	99.9000	+14.433%	3,767	-97.157%
2025-07-11	99.3000	100.9500	82.8000	87.3000	-15.407%	3,359	-96.747%
2025-07-10	112.5000	112.5000	98.4000	103.2000	-3.099%	4,194	-97.248%
2025-07-09	102.3000	107.4000	99.9360	106.5000	+5.498%	1,446	-97.333%
2025-07-08	97.2000	105.0000	96.6000	100.9500	+1.970%	4,258	-97.187%
2025-07-07	88.5000	100.5000	87.6270	99.0000	+11.486%	5,093	-97.131%
2025-07-03	78.3120	93.0000	77.5440	88.8000	+12.121%	3,961	-96.802%
2025-07-02	80.7000	86.2470	77.4000	79.2000	-2.222%	1,429	-96.414%
2025-07-01	72.0000	81.1500	71.1300	81.0000	+8.871%	1,922	-96.494%
2025-06-30	78.6000	88.5000	73.5000	74.4000	-6.238%	2,244	-96.183%
2025-06-27	84.0000	84.0000	76.6500	79.3500	-4.856%	3,025	-96.421%
2025-06-26	86.4000	86.4210	83.1000	83.4000	+0.361%	993	-96.595%
2025-06-25	82.8000	89.6970	80.1000	83.1000	-0.539%	1,387	-96.582%
2025-06-24	88.5000	91.7640	83.1000	83.5500	-1.590%	1,686	-96.601%
2025-06-23	79.8000	100.5000	78.6000	84.9000	+2.166%	4,979	-96.655%
2025-06-20	84.9000	87.6000	79.5240	83.1000	-6.419%	3,989	-96.582%
2025-06-18	94.5000	106.5000	80.4000	88.8000	-1.003%	36,124	-96.802%
2025-06-17	67.8000	90.6000	67.8000	89.7000	+32.594%	14,585	-96.834%
2025-06-16	74.1000	74.6580	65.4000	67.6500	-7.582%	3,901	-95.802%
2025-06-13	76.8000	79.8120	71.4000	73.2000	-6.870%	1,291	-96.120%
2025-06-12	78.6000	83.1000	74.1000	78.6000	-0.758%	1,095	-96.387%
2025-06-11	78.6000	81.9000	76.8000	79.2000	+0.763%	2,024	-96.414%
2025-06-10	73.5000	86.6970	71.7270	78.6000	-1.132%	2,189	-96.387%
2025-06-09	82.8000	84.2100	70.8000	79.5000	-3.986%	3,295	-96.428%
2025-06-06	83.4000	88.8000	79.1790	82.8000	-3.158%	3,171	-96.570%
2025-06-05	76.8000	90.0000	76.7820	85.5000	+3.636%	5,329	-96.678%
2025-06-04	76.8000	91.5000	76.5000	82.5000	-4.514%	8,134	-96.558%
2025-06-03	97.8000	109.6920	82.5000	86.4000	-17.241%	16,420	-96.713%
2025-06-02	210.0000	213.6000	98.1000	104.4000	-43.871%	156,546	-97.280%
2025-05-30	132.9000	202.2000	110.4000	186.0000	+24.248%	40,242	-98.473%
2025-05-29	90.0000	179.1000	83.7000	149.7000	+84.133%	81,531	-98.103%
2025-05-28	65.2980	111.9000	63.3000	81.3000	+44.920%	105,199	-96.507%
2025-05-27	57.3000	59.4000	54.2700	56.1000	-2.094%	555	-94.938%
2025-05-23	52.8000	62.9700	52.2000	57.3000	+8.523%	1,746	-95.044%
2025-05-22	51.6000	52.8000	49.8660	52.8000	0.000%	85	-94.621%
2025-05-21	52.2000	55.5000	47.7000	52.8000	+2.326%	1,334	-94.621%
2025-05-20	46.2300	52.1430	46.2300	51.6000	+11.392%	208	-94.496%
2025-05-19	49.8000	50.9970	46.3230	46.3230	-6.982%	119	-93.869%
2025-05-16	47.4000	51.7560	47.4000	49.8000	+2.154%	181	-94.297%
2025-05-15	50.5980	50.5980	47.1000	48.7500	+7.353%	157	-94.174%
2025-05-14	49.5000	51.3000	45.0000	45.4110	+0.913%	687	-93.746%
2025-05-13	48.0000	48.6000	45.0000	45.0000	-3.846%	324	-93.689%
2025-05-12	46.8000	50.4000	46.8000	46.8000	-5.455%	351	-93.932%
2025-05-09	51.3000	51.3000	47.4000	49.5000	-2.941%	72	-94.263%
2025-05-08	53.1000	54.3000	49.0500	51.0000	+2.416%	467	-94.431%
2025-05-07	52.8000	52.8000	46.8000	49.7970	-5.688%	145	-94.297%
2025-05-06	48.0000	55.5000	48.0000	52.8000	+11.385%	1,220	-94.621%
2025-05-05	48.6000	51.2550	46.5000	47.4030	-8.665%	228	-94.009%
2025-05-02	52.2000	52.5000	49.8000	51.9000	+2.367%	91	-94.528%
2025-05-01	51.9000	56.1000	49.5030	50.7000	0.000%	687	-94.398%
2025-04-30	45.3000	52.2000	43.8000	50.7000	+12.667%	1,180	-94.398%
2025-04-29	42.0000	47.4000	42.0000	45.0000	+4.167%	611	-93.689%
2025-04-28	43.2000	43.9500	43.2000	43.2000	+1.408%	33	-93.426%
2025-04-25	45.9000	47.7000	42.3000	42.6000	-7.190%	346	-93.333%
2025-04-24	47.4000	51.2970	42.6000	45.9000	+2.685%	634	-93.813%
2025-04-23	45.0000	46.3500	44.7000	44.7000	-0.673%	157	-93.647%
2025-04-22	38.7000	45.9000	38.7000	45.0030	+1.702%	75	-93.689%
2025-04-21	44.4000	46.8000	42.0000	44.2500	-4.221%	94	-93.582%
2025-04-17	44.3910	46.2000	43.2000	46.2000	+3.356%	256	-93.853%
2025-04-16	42.3000	44.7000	42.3000	44.7000	+2.055%	262	-93.647%
2025-04-15	42.0000	43.8000	41.7000	43.8000	+6.569%	200	-93.516%
2025-04-14	41.1000	42.7500	41.1000	41.1000	0.000%	58	-93.090%
2025-04-11	40.5300	41.1000	40.5000	41.1000	+3.788%	64	-93.090%
2025-04-10	42.0000	42.2160	39.6000	39.6000	-6.050%	165	-92.828%
2025-04-09	41.7000	48.0000	39.3000	42.1500	-0.355%	1,592	-93.262%
2025-04-08	42.3000	45.0000	42.3000	42.3000	+7.625%	389	-93.286%
2025-04-07	41.7000	44.7000	39.0000	39.3030	-4.372%	216	-92.774%

.dark-mode .xlKTD9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xlKTD9{ color: #333333; background-color: white; border: 2px solid #333333; }IMCCIM Cannabis Corp. Common Sharesstock NASDAQ

IMCC
IM Cannabis Corp. Common Shares
stock NASDAQ