IMAX Corporation (IMAX)
NYSE: IMAX · Real-Time Price · USD
25.93
-0.09 (-0.35%)
At close: May 12, 2025, 4:00 PM
25.93
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
IMAX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.75 | 26.75 | 25.73 | 25.93 | 25.93 | -0.35% | 577,281 |
| May 9, 2025 | 26.11 | 26.14 | 25.72 | 26.02 | 26.02 | 0.62% | 595,441 |
| May 8, 2025 | 25.91 | 26.25 | 25.48 | 25.86 | 25.86 | 0.82% | 699,390 |
| May 7, 2025 | 25.23 | 26.00 | 25.14 | 25.65 | 25.65 | 2.48% | 1,307,245 |
| May 6, 2025 | 24.18 | 25.12 | 23.91 | 25.03 | 25.03 | 2.83% | 803,526 |
| May 5, 2025 | 23.93 | 24.57 | 22.54 | 24.34 | 24.34 | -2.09% | 1,522,477 |
| May 2, 2025 | 24.20 | 25.04 | 24.02 | 24.86 | 24.86 | 2.94% | 711,583 |
| May 1, 2025 | 24.54 | 24.58 | 24.03 | 24.15 | 24.15 | -0.74% | 645,040 |
| Apr 30, 2025 | 24.15 | 24.45 | 23.70 | 24.33 | 24.33 | -0.29% | 615,180 |
| Apr 29, 2025 | 23.87 | 24.40 | 23.54 | 24.40 | 24.40 | 1.84% | 595,811 |
| Apr 28, 2025 | 23.99 | 24.10 | 23.54 | 23.96 | 23.96 | 0.25% | 703,557 |
| Apr 25, 2025 | 22.81 | 24.25 | 22.63 | 23.90 | 23.90 | 2.62% | 1,068,783 |
| Apr 24, 2025 | 25.00 | 25.05 | 23.04 | 23.29 | 23.29 | -3.36% | 2,149,326 |
| Apr 23, 2025 | 23.65 | 24.48 | 22.61 | 24.10 | 24.10 | 2.55% | 1,928,907 |
| Apr 22, 2025 | 22.50 | 23.56 | 22.50 | 23.50 | 23.50 | 5.19% | 1,932,505 |
| Apr 21, 2025 | 22.25 | 22.44 | 21.86 | 22.34 | 22.34 | -0.49% | 1,130,598 |
| Apr 17, 2025 | 21.76 | 22.85 | 21.76 | 22.45 | 22.45 | 3.12% | 1,134,204 |
| Apr 16, 2025 | 21.66 | 22.20 | 21.49 | 21.77 | 21.77 | 0.51% | 1,148,545 |
| Apr 15, 2025 | 21.55 | 21.82 | 21.47 | 21.66 | 21.66 | 0.09% | 927,103 |
| Apr 14, 2025 | 22.00 | 22.05 | 21.33 | 21.64 | 21.64 | 0.93% | 1,469,450 |
| Apr 11, 2025 | 22.09 | 22.18 | 20.48 | 21.44 | 21.44 | -2.68% | 2,645,535 |
| Apr 10, 2025 | 22.60 | 23.10 | 21.82 | 22.03 | 22.03 | -6.02% | 2,338,042 |
| Apr 9, 2025 | 22.69 | 24.47 | 22.16 | 23.44 | 23.44 | 3.85% | 2,159,599 |
| Apr 8, 2025 | 24.42 | 25.42 | 22.00 | 22.57 | 22.57 | -7.76% | 3,099,247 |
| Apr 7, 2025 | 23.31 | 26.27 | 23.30 | 24.47 | 24.47 | 0.62% | 1,887,514 |
| Apr 4, 2025 | 25.02 | 25.43 | 24.03 | 24.32 | 24.32 | -5.48% | 1,387,529 |
| Apr 3, 2025 | 25.72 | 26.12 | 25.28 | 25.73 | 25.73 | -3.20% | 893,052 |
| Apr 2, 2025 | 26.35 | 26.73 | 26.26 | 26.58 | 26.58 | - | 404,019 |
| Apr 1, 2025 | 26.25 | 26.75 | 26.05 | 26.58 | 26.58 | 0.87% | 587,352 |
| Mar 31, 2025 | 25.89 | 26.64 | 25.59 | 26.35 | 26.35 | 0.80% | 794,190 |
| Mar 28, 2025 | 26.93 | 27.19 | 26.03 | 26.14 | 26.14 | -3.29% | 1,041,805 |
| Mar 27, 2025 | 27.20 | 27.51 | 26.88 | 27.03 | 27.03 | -1.24% | 523,344 |
| Mar 26, 2025 | 27.23 | 27.62 | 27.18 | 27.37 | 27.37 | 0.77% | 585,803 |
| Mar 25, 2025 | 26.92 | 27.65 | 26.63 | 27.16 | 27.16 | 0.63% | 1,060,050 |
| Mar 24, 2025 | 27.19 | 27.33 | 26.61 | 26.99 | 26.99 | 0.90% | 861,768 |
| Mar 21, 2025 | 26.31 | 26.97 | 26.16 | 26.75 | 26.75 | 0.98% | 1,073,427 |
| Mar 20, 2025 | 25.66 | 26.62 | 25.66 | 26.49 | 26.49 | 2.16% | 959,711 |
| Mar 19, 2025 | 24.86 | 26.31 | 24.77 | 25.93 | 25.93 | 6.53% | 1,524,785 |
| Mar 18, 2025 | 24.70 | 24.70 | 24.24 | 24.34 | 24.34 | -2.05% | 497,194 |
| Mar 17, 2025 | 24.17 | 24.88 | 24.14 | 24.85 | 24.85 | 3.11% | 521,680 |
| Mar 14, 2025 | 23.94 | 24.40 | 23.91 | 24.10 | 24.10 | 1.09% | 390,114 |
| Mar 13, 2025 | 24.16 | 24.42 | 23.62 | 23.84 | 23.84 | -1.28% | 542,672 |
| Mar 12, 2025 | 24.96 | 25.23 | 23.91 | 24.15 | 24.15 | -0.33% | 637,601 |
| Mar 11, 2025 | 24.74 | 25.02 | 23.97 | 24.23 | 24.23 | -2.22% | 745,796 |
| Mar 10, 2025 | 24.85 | 25.31 | 24.61 | 24.78 | 24.78 | -1.90% | 1,026,412 |
| Mar 7, 2025 | 24.58 | 25.47 | 24.39 | 25.26 | 25.26 | 2.81% | 758,022 |
| Mar 6, 2025 | 24.65 | 24.80 | 24.31 | 24.57 | 24.57 | -1.09% | 636,253 |
| Mar 5, 2025 | 25.02 | 25.33 | 24.68 | 24.84 | 24.84 | -0.44% | 584,500 |
| Mar 4, 2025 | 24.59 | 25.04 | 24.45 | 24.95 | 24.95 | -0.28% | 809,134 |
| Mar 3, 2025 | 25.50 | 25.81 | 24.96 | 25.02 | 25.02 | -2.27% | 613,661 |