IM Cannabis Corp. (IMCC)
NASDAQ: IMCC · Real-Time Price · USD
1.740
-0.050 (-2.79%)
At close: Dec 5, 2025, 4:00 PM EST
1.670
-0.070 (-4.02%)
After-hours: Dec 5, 2025, 7:41 PM EST
IM Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.75 | 1.81 | 1.74 | 1.74 | 1.74 | -2.79% | 22,546 |
| Dec 4, 2025 | 1.74 | 1.84 | 1.67 | 1.79 | 1.79 | 5.92% | 38,471 |
| Dec 3, 2025 | 1.70 | 1.74 | 1.65 | 1.69 | 1.69 | -3.43% | 44,010 |
| Dec 2, 2025 | 1.77 | 1.80 | 1.70 | 1.75 | 1.75 | -1.69% | 88,766 |
| Dec 1, 2025 | 1.87 | 1.87 | 1.67 | 1.78 | 1.78 | -2.20% | 112,525 |
| Nov 28, 2025 | 1.80 | 1.84 | 1.71 | 1.82 | 1.82 | 3.41% | 52,851 |
| Nov 26, 2025 | 1.60 | 1.88 | 1.57 | 1.76 | 1.76 | 11.39% | 221,966 |
| Nov 25, 2025 | 1.48 | 1.61 | 1.46 | 1.58 | 1.58 | 3.95% | 115,687 |
| Nov 24, 2025 | 1.33 | 1.57 | 1.33 | 1.52 | 1.52 | 16.03% | 292,383 |
| Nov 21, 2025 | 1.34 | 1.41 | 1.31 | 1.31 | 1.31 | -5.07% | 41,508 |
| Nov 20, 2025 | 1.35 | 1.43 | 1.30 | 1.38 | 1.38 | 2.99% | 83,092 |
| Nov 19, 2025 | 1.33 | 1.49 | 1.23 | 1.34 | 1.34 | - | 218,006 |
| Nov 18, 2025 | 1.02 | 1.34 | 1.02 | 1.34 | 1.34 | 34.20% | 542,619 |
| Nov 17, 2025 | 1.23 | 1.24 | 0.93 | 1.00 | 1.00 | -19.48% | 308,233 |
| Nov 14, 2025 | 1.26 | 1.32 | 1.22 | 1.24 | 1.24 | -5.34% | 27,422 |
| Nov 13, 2025 | 1.40 | 1.46 | 1.27 | 1.31 | 1.31 | -9.03% | 101,041 |
| Nov 12, 2025 | 1.46 | 1.50 | 1.41 | 1.44 | 1.44 | -2.04% | 53,490 |
| Nov 11, 2025 | 1.39 | 1.54 | 1.39 | 1.47 | 1.47 | 3.52% | 46,643 |
| Nov 10, 2025 | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | 10.08% | 74,077 |
| Nov 7, 2025 | 1.32 | 1.34 | 1.21 | 1.29 | 1.29 | -2.27% | 70,549 |
| Nov 6, 2025 | 1.32 | 1.34 | 1.28 | 1.32 | 1.32 | -0.75% | 95,569 |
| Nov 5, 2025 | 1.25 | 1.39 | 1.20 | 1.33 | 1.33 | 3.91% | 80,763 |
| Nov 4, 2025 | 1.35 | 1.37 | 1.24 | 1.28 | 1.28 | -7.91% | 99,312 |
| Nov 3, 2025 | 1.45 | 1.45 | 1.35 | 1.39 | 1.39 | -3.47% | 56,243 |
| Oct 31, 2025 | 1.45 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 48,588 |
| Oct 30, 2025 | 1.32 | 1.50 | 1.32 | 1.47 | 1.47 | 4.26% | 120,630 |
| Oct 29, 2025 | 1.46 | 1.52 | 1.37 | 1.41 | 1.41 | - | 228,380 |
| Oct 28, 2025 | 1.41 | 1.55 | 1.37 | 1.41 | 1.41 | -1.40% | 176,216 |
| Oct 27, 2025 | 1.51 | 1.56 | 1.43 | 1.43 | 1.43 | -4.03% | 310,130 |
| Oct 24, 2025 | 1.75 | 1.75 | 1.41 | 1.49 | 1.49 | -11.31% | 746,540 |
| Oct 23, 2025 | 2.55 | 2.57 | 1.53 | 1.68 | 1.68 | -9.68% | 23,039,544 |
| Oct 22, 2025 | 1.90 | 1.99 | 1.81 | 1.86 | 1.86 | -5.10% | 49,625 |
| Oct 21, 2025 | 2.00 | 2.03 | 1.90 | 1.96 | 1.96 | -1.51% | 45,905 |
| Oct 20, 2025 | 2.02 | 2.08 | 1.93 | 1.99 | 1.99 | -1.49% | 14,855 |
| Oct 17, 2025 | 1.86 | 2.12 | 1.86 | 2.02 | 2.02 | 5.76% | 140,113 |
| Oct 16, 2025 | 2.02 | 2.10 | 1.85 | 1.91 | 1.91 | -3.05% | 103,075 |
| Oct 15, 2025 | 1.96 | 2.03 | 1.90 | 1.97 | 1.97 | 1.03% | 62,822 |
| Oct 14, 2025 | 1.94 | 1.99 | 1.82 | 1.95 | 1.95 | - | 31,624 |
| Oct 13, 2025 | 2.04 | 2.04 | 1.91 | 1.95 | 1.95 | 1.04% | 30,492 |
| Oct 10, 2025 | 2.02 | 2.09 | 1.81 | 1.93 | 1.93 | -1.03% | 65,464 |
| Oct 9, 2025 | 2.00 | 2.11 | 1.92 | 1.95 | 1.95 | -2.50% | 30,704 |
| Oct 8, 2025 | 2.08 | 2.09 | 1.95 | 2.00 | 2.00 | -0.99% | 75,504 |
| Oct 7, 2025 | 2.05 | 2.19 | 2.01 | 2.02 | 2.02 | -2.42% | 139,673 |
| Oct 6, 2025 | 2.03 | 2.10 | 1.99 | 2.07 | 2.07 | 4.02% | 61,428 |
| Oct 3, 2025 | 2.02 | 2.02 | 1.90 | 1.99 | 1.99 | 3.65% | 50,267 |
| Oct 2, 2025 | 1.84 | 2.04 | 1.84 | 1.92 | 1.92 | 1.05% | 36,502 |
| Oct 1, 2025 | 1.94 | 2.05 | 1.86 | 1.90 | 1.90 | -1.04% | 125,803 |
| Sep 30, 2025 | 2.04 | 2.04 | 1.80 | 1.92 | 1.92 | -2.54% | 143,414 |
| Sep 29, 2025 | 1.80 | 2.19 | 1.78 | 1.97 | 1.97 | 11.30% | 552,350 |
| Sep 26, 2025 | 1.75 | 1.94 | 1.75 | 1.77 | 1.77 | -0.56% | 52,374 |