Integrated Media Technology Limited - IMTE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.72	0.74	0.74	0.75	0.7	96,513
December 03, 2025	0.71	0.72	0.72	0.74	0.7	54,200
December 02, 2025	0.69	0.74	0.74	0.74	0.67	128,004
December 01, 2025	0.71	0.7	0.7	0.79	0.66	867,200
November 28, 2025	0.7	0.71	0.71	0.72	0.69	32,357
November 26, 2025	0.69	0.69	0.69	0.7	0.67	90,441
November 25, 2025	0.74	0.71	0.71	0.74	0.67	72,033
November 24, 2025	0.77	0.74	0.74	0.79	0.7	112,030
November 21, 2025	0.87	0.82	0.82	0.87	0.74	83,099
November 20, 2025	0.9	0.87	0.86	0.9	0.83	102,414
November 19, 2025	0.8	0.89	0.89	0.92	0.77	197,628
November 18, 2025	0.78	0.85	0.85	0.85	0.78	62,342
November 17, 2025	0.81	0.82	0.82	0.84	0.8	99,815
November 14, 2025	0.9	0.87	0.87	0.91	0.86	55,195
November 13, 2025	0.82	0.92	0.92	0.96	0.78	311,620
November 12, 2025	0.82	0.88	0.88	0.9	0.81	385,700
November 11, 2025	0.92	0.84	0.84	0.93	0.81	1.07M
November 10, 2025	1.01	1.05	1.05	1.34	0.91	76.21M
November 07, 2025	0.83	0.73	0.73	0.83	0.61	171,170
November 06, 2025	0.83	0.87	0.87	0.88	0.79	59,034
November 05, 2025	0.82	0.88	0.88	0.89	0.78	201,139
November 04, 2025	0.8	0.81	0.81	0.85	0.79	10,800
November 03, 2025	0.87	0.86	0.86	0.87	0.82	20,499
October 31, 2025	0.9	0.87	0.87	1.01	0.76	83,123
October 30, 2025	0.95	0.92	0.92	0.96	0.87	59,600
October 29, 2025	1	0.95	0.95	1.05	0.95	90,918
October 28, 2025	0.99	1.03	1.03	1.05	0.95	59,050
October 27, 2025	0.95	0.98	0.98	0.98	0.88	165,618
October 24, 2025	0.93	0.92	0.92	0.97	0.86	107,400
October 23, 2025	0.97	0.94	0.94	0.97	0.93	56,800
October 22, 2025	0.98	0.96	0.96	1	0.96	14,400
October 21, 2025	1.02	0.99	0.99	1.02	0.99	12,200
October 20, 2025	0.97	1.02	1.02	1.02	0.97	14,946
October 17, 2025	1	0.98	0.98	1	0.97	25,880
October 16, 2025	1.05	1	1	1.06	1	36,621
October 15, 2025	1.06	1.04	1.04	1.07	1.01	44,923
October 14, 2025	1.04	1.05	1.05	1.08	1.03	45,500
October 13, 2025	1.07	1.04	1.04	1.08	1.03	15,863
October 10, 2025	1.12	1.04	1.04	1.12	1.04	12,963
October 09, 2025	1.09	1.12	1.12	1.14	1.09	30,738
October 08, 2025	1.12	1.16	1.16	1.2	1.09	151,809
October 07, 2025	1.18	1.1	1.1	1.18	1.09	16,797
October 06, 2025	1.14	1.14	1.14	1.14	1.11	23,409
October 03, 2025	1.11	1.12	1.12	1.17	1.11	27,229
October 02, 2025	1.25	1.13	1.13	1.25	1.1	142,922
October 01, 2025	0.98	1.24	1.24	1.29	0.97	855,546
September 30, 2025	1.02	1	1	1.02	0.96	32,122
September 29, 2025	1.11	1.02	1.02	1.11	0.98	32,700
September 26, 2025	1.08	1.04	1.04	1.1	1.02	17,600
September 25, 2025	1.07	1.09	1.09	1.11	1.05	26,700
September 24, 2025	1.18	1.08	1.08	1.22	1.08	24,689
September 23, 2025	1.13	1.14	1.14	1.15	1.1	62,457
September 22, 2025	1.22	1.13	1.13	1.22	1.13	61,618
September 19, 2025	1.1	1.22	1.22	1.38	1.1	388,100
September 18, 2025	1.09	1.11	1.11	1.16	1	158,028
September 17, 2025	1.01	1.06	1.06	1.08	0.99	244,987
September 16, 2025	1.16	1.08	1.08	1.22	0.93	21.05M
September 15, 2025	1.17	1.08	1.08	1.17	1.08	50,447
September 12, 2025	1.22	1.18	1.18	1.24	1.1	114,610
September 11, 2025	1.08	1.14	1.14	1.2	1.02	104,180

Integrated Media Technology Limited (IMTE) NASDAQ