IM Cannabis Corp. (IMCC)
NASDAQ: IMCC · Real-Time Price · USD
2.645
-0.135 (-4.86%)
Jun 27, 2025, 4:00 PM - Market closed
IM Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.80 | 2.80 | 2.56 | 2.65 | 2.65 | -4.86% | 90,572 |
| Jun 26, 2025 | 2.88 | 2.88 | 2.77 | 2.78 | 2.78 | 0.36% | 29,800 |
| Jun 25, 2025 | 2.76 | 2.99 | 2.67 | 2.77 | 2.77 | -0.54% | 41,596 |
| Jun 24, 2025 | 2.95 | 3.06 | 2.77 | 2.79 | 2.79 | -1.59% | 50,571 |
| Jun 23, 2025 | 2.66 | 3.35 | 2.62 | 2.83 | 2.83 | 2.17% | 149,378 |
| Jun 20, 2025 | 2.83 | 2.92 | 2.65 | 2.77 | 2.77 | -6.42% | 119,658 |
| Jun 18, 2025 | 3.15 | 3.55 | 2.68 | 2.96 | 2.96 | -1.00% | 1,083,726 |
| Jun 17, 2025 | 2.26 | 3.02 | 2.26 | 2.99 | 2.99 | 32.59% | 437,544 |
| Jun 16, 2025 | 2.47 | 2.49 | 2.18 | 2.26 | 2.26 | -7.58% | 117,044 |
| Jun 13, 2025 | 2.56 | 2.66 | 2.38 | 2.44 | 2.44 | -6.87% | 38,717 |
| Jun 12, 2025 | 2.62 | 2.77 | 2.47 | 2.62 | 2.62 | -0.76% | 32,852 |
| Jun 11, 2025 | 2.62 | 2.73 | 2.56 | 2.64 | 2.64 | 0.76% | 60,710 |
| Jun 10, 2025 | 2.45 | 2.89 | 2.39 | 2.62 | 2.62 | -1.13% | 65,666 |
| Jun 9, 2025 | 2.76 | 2.81 | 2.36 | 2.65 | 2.65 | -3.99% | 98,853 |
| Jun 6, 2025 | 2.78 | 2.96 | 2.64 | 2.76 | 2.76 | -3.16% | 95,127 |
| Jun 5, 2025 | 2.56 | 3.00 | 2.56 | 2.85 | 2.85 | 3.64% | 159,883 |
| Jun 4, 2025 | 2.56 | 3.05 | 2.55 | 2.75 | 2.75 | -4.51% | 244,006 |
| Jun 3, 2025 | 3.26 | 3.66 | 2.75 | 2.88 | 2.88 | -17.24% | 492,591 |
| Jun 2, 2025 | 7.00 | 7.12 | 3.27 | 3.48 | 3.48 | -43.87% | 4,696,374 |
| May 30, 2025 | 4.43 | 6.74 | 3.68 | 6.20 | 6.20 | 24.25% | 1,207,269 |
| May 29, 2025 | 3.00 | 5.97 | 2.79 | 4.99 | 4.99 | 84.13% | 2,423,658 |
| May 28, 2025 | 2.18 | 3.73 | 2.11 | 2.71 | 2.71 | 44.92% | 3,155,979 |
| May 27, 2025 | 1.91 | 1.98 | 1.81 | 1.87 | 1.87 | -2.09% | 16,664 |
| May 23, 2025 | 1.76 | 2.10 | 1.74 | 1.91 | 1.91 | 8.52% | 52,367 |
| May 22, 2025 | 1.72 | 1.76 | 1.66 | 1.76 | 1.76 | - | 2,535 |
| May 21, 2025 | 1.74 | 1.85 | 1.59 | 1.76 | 1.76 | 2.33% | 40,034 |
| May 20, 2025 | 1.54 | 1.74 | 1.54 | 1.72 | 1.72 | 11.40% | 6,254 |
| May 19, 2025 | 1.66 | 1.70 | 1.54 | 1.54 | 1.54 | -6.99% | 3,575 |
| May 16, 2025 | 1.58 | 1.73 | 1.58 | 1.66 | 1.66 | 2.15% | 5,441 |
| May 15, 2025 | 1.69 | 1.69 | 1.57 | 1.63 | 1.63 | 7.33% | 4,716 |
| May 14, 2025 | 1.65 | 1.71 | 1.50 | 1.51 | 1.51 | 0.93% | 20,624 |
| May 13, 2025 | 1.60 | 1.62 | 1.50 | 1.50 | 1.50 | -3.85% | 9,726 |
| May 12, 2025 | 1.56 | 1.68 | 1.56 | 1.56 | 1.56 | -5.45% | 10,521 |
| May 9, 2025 | 1.71 | 1.71 | 1.58 | 1.65 | 1.65 | -2.94% | 2,173 |
| May 8, 2025 | 1.77 | 1.81 | 1.64 | 1.70 | 1.70 | 2.41% | 14,009 |
| May 7, 2025 | 1.76 | 1.76 | 1.56 | 1.66 | 1.66 | -5.68% | 4,339 |
| May 6, 2025 | 1.60 | 1.85 | 1.60 | 1.76 | 1.76 | 11.39% | 36,594 |
| May 5, 2025 | 1.62 | 1.71 | 1.55 | 1.58 | 1.58 | -8.67% | 6,849 |
| May 2, 2025 | 1.74 | 1.75 | 1.66 | 1.73 | 1.73 | 2.37% | 2,725 |
| May 1, 2025 | 1.73 | 1.87 | 1.65 | 1.69 | 1.69 | - | 20,624 |
| Apr 30, 2025 | 1.51 | 1.74 | 1.46 | 1.69 | 1.69 | 12.67% | 35,397 |
| Apr 29, 2025 | 1.40 | 1.58 | 1.40 | 1.50 | 1.50 | 4.17% | 18,336 |
| Apr 28, 2025 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | 1.41% | 1,003 |
| Apr 25, 2025 | 1.53 | 1.59 | 1.41 | 1.42 | 1.42 | -7.19% | 10,372 |
| Apr 24, 2025 | 1.58 | 1.71 | 1.42 | 1.53 | 1.53 | 2.68% | 19,016 |
| Apr 23, 2025 | 1.50 | 1.55 | 1.49 | 1.49 | 1.49 | -0.67% | 4,702 |
| Apr 22, 2025 | 1.29 | 1.53 | 1.29 | 1.50 | 1.50 | 1.69% | 2,253 |
| Apr 21, 2025 | 1.48 | 1.56 | 1.40 | 1.48 | 1.48 | -4.22% | 2,817 |
| Apr 17, 2025 | 1.48 | 1.54 | 1.44 | 1.54 | 1.54 | 3.36% | 7,668 |
| Apr 16, 2025 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 2.05% | 7,870 |