CIMG Inc. (IMG)
NASDAQ: IMG · Real-Time Price · USD
2.520
+0.346 (15.92%)
At close: Dec 5, 2025, 4:00 PM EST
2.422
-0.098 (-3.90%)
After-hours: Dec 5, 2025, 7:59 PM EST
CIMG Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.36 | 2.67 | 2.19 | 2.52 | 2.52 | 15.92% | 554,459 |
| Dec 4, 2025 | 2.33 | 2.33 | 2.11 | 2.17 | 2.17 | -11.19% | 154,644 |
| Dec 3, 2025 | 2.73 | 2.73 | 2.34 | 2.45 | 2.45 | -33.84% | 382,816 |
| Dec 2, 2025 | 3.59 | 3.87 | 3.49 | 3.70 | 3.70 | 4.05% | 76,201 |
| Dec 1, 2025 | 3.49 | 3.69 | 3.44 | 3.56 | 3.56 | -1.28% | 36,258 |
| Nov 28, 2025 | 3.60 | 3.72 | 3.40 | 3.60 | 3.60 | 4.22% | 141,323 |
| Nov 26, 2025 | 3.57 | 3.57 | 3.46 | 3.46 | 3.46 | -0.32% | 29,306 |
| Nov 25, 2025 | 3.40 | 3.50 | 3.29 | 3.47 | 3.47 | 3.49% | 43,422 |
| Nov 24, 2025 | 3.17 | 3.36 | 3.13 | 3.35 | 3.35 | 4.75% | 38,941 |
| Nov 21, 2025 | 3.10 | 3.24 | 2.92 | 3.20 | 3.20 | 5.13% | 81,024 |
| Nov 20, 2025 | 3.25 | 3.42 | 3.00 | 3.04 | 3.04 | -4.76% | 52,675 |
| Nov 19, 2025 | 3.12 | 3.43 | 3.05 | 3.19 | 3.19 | 2.83% | 99,689 |
| Nov 18, 2025 | 2.90 | 3.24 | 2.84 | 3.11 | 3.11 | 6.37% | 58,652 |
| Nov 17, 2025 | 3.13 | 3.19 | 2.92 | 2.92 | 2.92 | -7.77% | 45,722 |
| Nov 14, 2025 | 3.15 | 3.30 | 3.05 | 3.17 | 3.17 | 1.02% | 69,362 |
| Nov 13, 2025 | 3.40 | 3.55 | 3.06 | 3.13 | 3.13 | -8.90% | 165,843 |
| Nov 12, 2025 | 3.33 | 3.49 | 3.22 | 3.44 | 3.44 | 1.36% | 272,462 |
| Nov 11, 2025 | 3.36 | 3.42 | 3.30 | 3.39 | 3.39 | -2.42% | 39,047 |
| Nov 10, 2025 | 3.58 | 3.70 | 3.44 | 3.48 | 3.48 | -5.08% | 96,991 |
| Nov 7, 2025 | 3.82 | 3.82 | 3.51 | 3.66 | 3.66 | -4.08% | 72,980 |
| Nov 6, 2025 | 3.80 | 4.06 | 3.66 | 3.82 | 3.82 | -0.21% | 136,176 |
| Nov 5, 2025 | 3.94 | 4.12 | 3.82 | 3.83 | 3.83 | -2.10% | 128,947 |
| Nov 4, 2025 | 4.63 | 4.63 | 3.83 | 3.91 | 3.91 | -15.37% | 204,307 |
| Nov 3, 2025 | 4.60 | 4.70 | 4.40 | 4.62 | 4.62 | -0.82% | 72,476 |
| Oct 31, 2025 | 4.63 | 5.26 | 4.50 | 4.66 | 4.66 | 0.17% | 268,786 |
| Oct 30, 2025 | 4.77 | 4.80 | 4.52 | 4.65 | 4.65 | -2.56% | 72,964 |
| Oct 29, 2025 | 4.78 | 5.00 | 4.62 | 4.77 | 4.77 | -2.25% | 78,391 |
| Oct 28, 2025 | 4.56 | 5.23 | 4.56 | 4.88 | 4.88 | 8.49% | 205,726 |
| Oct 27, 2025 | 5.16 | 5.16 | 4.50 | 4.50 | 4.50 | -9.75% | 195,134 |
| Oct 24, 2025 | 4.62 | 5.40 | 4.62 | 4.99 | 4.99 | 8.39% | 483,832 |
| Oct 23, 2025 | 4.45 | 4.98 | 4.36 | 4.60 | 4.60 | 3.79% | 444,299 |
| Oct 22, 2025 | 4.70 | 4.74 | 4.29 | 4.43 | 4.43 | -6.58% | 131,559 |
| Oct 21, 2025 | 4.89 | 5.00 | 4.60 | 4.74 | 4.74 | -1.54% | 84,816 |
| Oct 20, 2025 | 4.80 | 4.93 | 4.60 | 4.82 | 4.82 | 0.37% | 61,424 |
| Oct 17, 2025 | 4.93 | 5.02 | 4.79 | 4.80 | 4.80 | -2.83% | 39,902 |
| Oct 16, 2025 | 5.46 | 5.66 | 4.90 | 4.94 | 4.94 | -10.83% | 198,454 |
| Oct 15, 2025 | 5.20 | 5.70 | 5.12 | 5.54 | 5.54 | 6.54% | 179,770 |
| Oct 14, 2025 | 4.70 | 5.20 | 4.64 | 5.20 | 5.20 | 8.56% | 80,318 |
| Oct 13, 2025 | 5.06 | 5.06 | 4.74 | 4.79 | 4.79 | -2.09% | 52,002 |
| Oct 10, 2025 | 4.92 | 5.32 | 4.80 | 4.89 | 4.89 | -0.81% | 106,864 |
| Oct 9, 2025 | 4.75 | 5.33 | 4.75 | 4.93 | 4.93 | 3.96% | 303,816 |
| Oct 8, 2025 | 4.78 | 5.00 | 4.70 | 4.74 | 4.74 | -0.38% | 102,136 |
| Oct 7, 2025 | 4.84 | 4.89 | 4.74 | 4.76 | 4.76 | -4.61% | 164,829 |
| Oct 6, 2025 | 5.12 | 5.53 | 4.85 | 4.99 | 4.99 | -13.42% | 376,297 |
| Oct 3, 2025 | 4.99 | 6.40 | 4.85 | 5.77 | 5.77 | 26.17% | 1,861,381 |
| Oct 2, 2025 | 4.54 | 4.92 | 4.50 | 4.57 | 4.57 | -1.76% | 275,701 |
| Oct 1, 2025 | 4.71 | 4.96 | 4.50 | 4.65 | 4.65 | -2.96% | 102,349 |
| Sep 30, 2025 | 4.91 | 4.96 | 4.64 | 4.79 | 4.79 | -2.68% | 125,244 |
| Sep 29, 2025 | 4.96 | 5.06 | 4.88 | 4.93 | 4.93 | -1.12% | 28,897 |
| Sep 26, 2025 | 4.80 | 5.00 | 4.80 | 4.98 | 4.98 | -0.84% | 132,093 |