IM Cannabis Corp. - IMCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	1.9	1.97	1.97	2.02	1.9	12,300
September 11, 2025	1.89	2.01	2.01	2.03	1.88	24,437
September 10, 2025	1.75	1.97	1.97	2	1.74	56,049
September 09, 2025	1.8	1.79	1.79	1.99	1.77	39,000
September 08, 2025	1.85	1.85	1.85	2.01	1.79	64,416
September 05, 2025	1.87	1.97	1.97	2	1.48	751,914
September 04, 2025	2.08	2.05	2.05	2.12	1.98	25,542
September 03, 2025	2.25	2.04	2.04	2.48	1.9	41,940
September 02, 2025	2.32	2.22	2.22	2.32	2.19	14,800
August 29, 2025	2.38	2.37	2.37	2.61	2.31	38,253
August 28, 2025	2.32	2.44	2.44	2.61	2.23	80,841
August 27, 2025	2.29	2.26	2.26	2.37	2.18	14,821
August 26, 2025	2.21	2.24	2.24	2.34	2.19	8,200
August 25, 2025	2.24	2.3	2.3	2.39	2.15	25,609
August 22, 2025	2.21	2.31	2.31	2.45	2.21	45,452
August 21, 2025	2.25	2.18	2.18	2.25	2.16	15,300
August 20, 2025	2.52	2.27	2.27	2.52	2.16	70,620
August 19, 2025	2.57	2.53	2.53	2.6	2.51	17,100
August 18, 2025	2.59	2.58	2.58	2.79	2.55	46,043
August 15, 2025	2.61	2.66	2.66	2.83	2.52	17,518
August 14, 2025	2.7	2.66	2.66	2.83	2.57	22,361
August 13, 2025	2.6	2.57	2.57	2.8	2.5	35,035
August 12, 2025	3.13	2.6	2.6	3.13	2.48	74,502
August 11, 2025	2.79	2.93	2.93	2.99	2.6	102,638
August 08, 2025	2.58	2.74	2.74	2.99	2.58	30,924
August 07, 2025	2.44	2.56	2.56	2.78	2.44	44,300
August 06, 2025	2.54	2.51	2.51	2.54	2.4	56,608
August 05, 2025	2.59	2.42	2.42	2.64	2.37	54,898
August 04, 2025	2.53	2.63	2.63	2.84	2.37	72,958
August 01, 2025	2.57	2.53	2.53	2.61	2.37	22,959
July 31, 2025	2.61	2.62	2.62	2.85	2.61	18,200
July 30, 2025	2.61	2.68	2.68	2.9	2.58	114,731
July 29, 2025	2.81	2.67	2.67	2.81	2.63	21,950
July 28, 2025	2.89	2.8	2.8	3.1	2.76	32,513
July 25, 2025	2.8	2.81	2.81	2.92	2.75	36,713
July 24, 2025	3.12	2.87	2.87	3.18	2.86	51,100
July 23, 2025	3.12	3.02	3.02	3.21	2.95	68,200
July 22, 2025	3.11	3.08	3.08	3.18	2.9	41,947
July 21, 2025	3.28	3.04	3.04	3.4	3.03	87,506
July 18, 2025	3.34	3.42	3.42	3.61	3.34	32,632
July 17, 2025	3.21	3.34	3.34	3.55	3.21	63,675
July 16, 2025	3.3	3.24	3.22	3.4	3.11	29,349
July 15, 2025	3.36	3.11	3.11	3.46	3.04	51,237
July 14, 2025	2.9	3.33	3.33	3.34	2.83	113,002
July 11, 2025	3.31	2.91	2.91	3.37	2.76	100,766
July 10, 2025	3.75	3.44	3.44	3.75	3.28	125,829
July 09, 2025	3.41	3.55	3.55	3.58	3.33	43,400
July 08, 2025	3.24	3.37	3.37	3.5	3.22	127,725
July 07, 2025	2.95	3.3	3.3	3.35	2.92	152,800
July 03, 2025	2.61	2.96	2.96	3.1	2.58	118,842
July 02, 2025	2.69	2.64	2.64	2.87	2.58	42,900
July 01, 2025	2.4	2.7	2.7	2.71	2.37	56,209
June 30, 2025	2.62	2.48	2.48	2.95	2.45	67,330
June 27, 2025	2.8	2.65	2.65	2.8	2.56	90,741
June 26, 2025	2.88	2.78	2.78	2.88	2.77	29,800
June 25, 2025	2.76	2.77	2.77	2.99	2.67	41,596
June 24, 2025	2.95	2.79	2.79	3.06	2.77	50,571
June 23, 2025	2.66	2.83	2.83	3.35	2.62	149,400
June 20, 2025	2.83	2.77	2.77	2.92	2.65	119,700
June 18, 2025	3.15	2.96	2.96	3.55	2.68	1.08M

IM Cannabis Corp. (IMCC) NASDAQ