Immsi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.56	0.57	0.56	0.57	0.57	1.07%	177,201
Dec 4, 2025	0.55	0.57	0.55	0.56	0.56	1.63%	612,732
Dec 3, 2025	0.54	0.56	0.54	0.55	0.55	0.91%	203,351
Dec 2, 2025	0.55	0.56	0.55	0.55	0.55	-1.26%	157,976
Dec 1, 2025	0.56	0.57	0.55	0.55	0.55	-1.77%	412,257
Nov 28, 2025	0.56	0.57	0.56	0.56	0.56	-	233,981
Nov 27, 2025	0.56	0.57	0.56	0.56	0.56	1.26%	458,431
Nov 26, 2025	0.54	0.56	0.54	0.56	0.56	2.77%	1,046,683
Nov 25, 2025	0.54	0.55	0.53	0.54	0.54	1.50%	837,800
Nov 24, 2025	0.54	0.54	0.53	0.53	0.53	2.10%	390,727
Nov 21, 2025	0.54	0.54	0.52	0.52	0.52	-1.51%	432,682
Nov 20, 2025	0.53	0.54	0.53	0.53	0.53	0.95%	198,896
Nov 19, 2025	0.52	0.53	0.52	0.53	0.53	1.54%	244,443
Nov 18, 2025	0.52	0.52	0.51	0.52	0.52	-1.52%	676,251
Nov 17, 2025	0.51	0.53	0.51	0.53	0.53	0.57%	257,248
Nov 14, 2025	0.55	0.55	0.52	0.52	0.52	-2.06%	944,092
Nov 13, 2025	0.53	0.54	0.53	0.53	0.53	0.56%	399,205
Nov 12, 2025	0.54	0.54	0.53	0.53	0.53	0.19%	770,182
Nov 11, 2025	0.52	0.54	0.52	0.53	0.53	0.57%	231,340
Nov 10, 2025	0.53	0.55	0.52	0.53	0.53	1.15%	577,724
Nov 7, 2025	0.54	0.54	0.51	0.52	0.52	-2.43%	1,446,006
Nov 6, 2025	0.55	0.55	0.53	0.53	0.53	-2.73%	432,154
Nov 5, 2025	0.56	0.56	0.55	0.55	0.55	-1.61%	367,143
Nov 4, 2025	0.56	0.57	0.56	0.56	0.56	-1.76%	188,368
Nov 3, 2025	0.58	0.59	0.56	0.57	0.57	-1.39%	577,210
Oct 31, 2025	0.58	0.58	0.58	0.58	0.58	-0.52%	171,378
Oct 30, 2025	0.58	0.59	0.57	0.58	0.58	-1.70%	244,792
Oct 29, 2025	0.59	0.60	0.58	0.59	0.59	0.68%	294,138
Oct 28, 2025	0.59	0.59	0.58	0.59	0.59	-1.02%	115,702
Oct 27, 2025	0.59	0.60	0.59	0.59	0.59	0.51%	170,550
Oct 24, 2025	0.59	0.59	0.58	0.59	0.59	-0.34%	230,541
Oct 23, 2025	0.59	0.60	0.59	0.59	0.59	-0.34%	362,784
Oct 22, 2025	0.59	0.59	0.59	0.59	0.59	-1.33%	827,275
Oct 21, 2025	0.60	0.60	0.59	0.60	0.60	0.50%	326,465
Oct 20, 2025	0.61	0.61	0.60	0.60	0.60	-1.00%	483,211
Oct 17, 2025	0.60	0.60	0.58	0.60	0.60	0.17%	785,187
Oct 16, 2025	0.62	0.63	0.60	0.60	0.60	-2.11%	502,589
Oct 15, 2025	0.64	0.64	0.61	0.62	0.62	-2.84%	560,859
Oct 14, 2025	0.63	0.64	0.61	0.63	0.63	1.77%	1,226,397
Oct 13, 2025	0.64	0.66	0.62	0.62	0.62	-2.96%	1,605,501
Oct 10, 2025	0.66	0.67	0.63	0.64	0.64	-4.04%	1,522,410
Oct 9, 2025	0.67	0.69	0.66	0.67	0.67	-	1,159,946
Oct 8, 2025	0.67	0.69	0.65	0.67	0.67	-1.18%	1,774,005
Oct 7, 2025	0.70	0.71	0.67	0.68	0.68	-2.03%	2,256,229
Oct 6, 2025	0.67	0.69	0.65	0.69	0.69	4.23%	2,470,823
Oct 3, 2025	0.64	0.67	0.64	0.66	0.66	3.12%	2,699,951
Oct 2, 2025	0.58	0.65	0.58	0.64	0.64	8.45%	3,489,007
Oct 1, 2025	0.59	0.60	0.58	0.59	0.59	-	632,399
Sep 30, 2025	0.59	0.60	0.58	0.59	0.59	-	1,097,905
Sep 29, 2025	0.55	0.59	0.55	0.59	0.59	7.25%	2,473,543
Sep 26, 2025	0.55	0.55	0.54	0.55	0.55	2.03%	470,434
Sep 25, 2025	0.56	0.57	0.54	0.54	0.54	-5.25%	750,369
Sep 24, 2025	0.57	0.57	0.57	0.57	0.57	0.18%	293,800
Sep 23, 2025	0.57	0.57	0.55	0.57	0.57	0.35%	692,739
Sep 22, 2025	0.56	0.57	0.56	0.57	0.57	-0.53%	507,477
Sep 19, 2025	0.57	0.59	0.57	0.57	0.57	-1.21%	1,332,357
Sep 18, 2025	0.55	0.58	0.55	0.58	0.58	4.14%	1,879,323
Sep 17, 2025	0.54	0.56	0.53	0.56	0.56	3.16%	2,596,165
Sep 16, 2025	0.52	0.54	0.52	0.54	0.54	3.46%	2,986,125
Sep 15, 2025	0.51	0.52	0.50	0.52	0.52	4.42%	910,813
Sep 12, 2025	0.51	0.51	0.50	0.50	0.50	-2.16%	334,399
Sep 11, 2025	0.50	0.52	0.50	0.51	0.51	1.19%	743,825
Sep 10, 2025	0.52	0.52	0.50	0.50	0.50	-1.95%	268,664
Sep 9, 2025	0.52	0.52	0.50	0.51	0.51	-0.19%	203,239
Sep 8, 2025	0.50	0.52	0.50	0.51	0.51	1.78%	159,599
Sep 5, 2025	0.50	0.51	0.50	0.51	0.51	1.20%	252,569
Sep 4, 2025	0.51	0.51	0.50	0.50	0.50	-0.10%	166,978
Sep 3, 2025	0.51	0.51	0.50	0.50	0.50	-0.89%	128,887
Sep 2, 2025	0.51	0.51	0.50	0.50	0.50	-1.95%	246,755
Sep 1, 2025	0.51	0.52	0.51	0.51	0.51	0.19%	201,450
Aug 29, 2025	0.51	0.52	0.51	0.51	0.51	0.39%	265,929
Aug 28, 2025	0.54	0.54	0.51	0.51	0.51	-4.66%	1,924,826
Aug 27, 2025	0.52	0.54	0.51	0.54	0.54	4.48%	1,704,446
Aug 26, 2025	0.52	0.52	0.51	0.51	0.51	-1.35%	339,190
Aug 25, 2025	0.52	0.52	0.51	0.52	0.52	0.97%	388,876
Aug 22, 2025	0.51	0.52	0.50	0.52	0.52	1.98%	282,478
Aug 21, 2025	0.50	0.51	0.50	0.51	0.51	0.20%	111,574
Aug 20, 2025	0.51	0.51	0.50	0.50	0.50	-1.37%	248,620
Aug 19, 2025	0.50	0.51	0.50	0.51	0.51	1.59%	229,905
Aug 18, 2025	0.50	0.51	0.50	0.50	0.50	1.31%	225,005
Aug 14, 2025	0.50	0.50	0.50	0.50	0.50	-0.60%	177,775
Aug 13, 2025	0.50	0.50	0.50	0.50	0.50	0.10%	137,171
Aug 12, 2025	0.50	0.50	0.50	0.50	0.50	-0.20%	80,208
Aug 11, 2025	0.51	0.51	0.50	0.50	0.50	-1.19%	427,978
Aug 8, 2025	0.50	0.51	0.50	0.51	0.51	1.00%	450,636
Aug 7, 2025	0.50	0.51	0.50	0.50	0.50	0.20%	346,309
Aug 6, 2025	0.50	0.50	0.50	0.50	0.50	0.40%	180,478
Aug 5, 2025	0.50	0.50	0.50	0.50	0.50	-	295,635
Aug 4, 2025	0.50	0.50	0.50	0.50	0.50	-0.10%	216,900
Aug 1, 2025	0.51	0.51	0.49	0.50	0.50	-1.68%	834,438
Jul 31, 2025	0.52	0.52	0.51	0.51	0.51	-3.43%	422,627
Jul 30, 2025	0.51	0.55	0.51	0.53	0.53	2.54%	2,254,753
Jul 29, 2025	0.50	0.51	0.50	0.51	0.51	1.39%	805,269
Jul 28, 2025	0.51	0.51	0.50	0.51	0.51	1.10%	789,391
Jul 25, 2025	0.51	0.51	0.50	0.50	0.50	-0.10%	517,179
Jul 24, 2025	0.50	0.51	0.50	0.50	0.50	-0.40%	718,917
Jul 23, 2025	0.50	0.51	0.50	0.50	0.50	1.11%	812,862
Jul 22, 2025	0.50	0.50	0.49	0.50	0.50	0.81%	157,379
Jul 21, 2025	0.49	0.50	0.49	0.49	0.49	-0.51%	637,565
Jul 18, 2025	0.49	0.50	0.49	0.50	0.50	0.20%	590,338