Skip to main content
IM Cannabis Corp. (IMCC)
NASDAQ: IMCC · Real-Time Price · USD
0.754
+0.064 (9.20%)
Mar 6, 2026, 3:56 PM EST - Market open

IM Cannabis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.700.700.680.74-7.67%32,656
Mar 5, 20260.720.740.690.690.69-1.57%18,363
Mar 4, 20260.700.740.670.700.70-17,027
Mar 3, 20260.690.740.650.700.70-2.83%46,183
Mar 2, 20260.700.740.690.720.726.07%20,306
Feb 27, 20260.750.750.680.680.68-5.80%40,392
Feb 26, 20260.830.830.720.720.72-7.93%26,117
Feb 25, 20260.780.840.760.780.78-1.98%24,746
Feb 24, 20260.860.870.770.800.80-3.61%36,820
Feb 23, 20260.960.960.810.830.83-12.63%48,709
Feb 20, 20260.950.950.810.950.95-127,389
Feb 19, 20261.001.000.880.950.95-5.94%185,373
Feb 18, 20261.141.200.971.011.01-8.18%88,826
Feb 17, 20261.101.111.001.101.100.92%54,232
Feb 13, 20261.041.151.041.091.09-4.39%7,619
Feb 12, 20261.201.200.901.141.14-3.39%115,722
Feb 11, 20261.151.201.101.181.181.72%31,156
Feb 10, 20261.161.191.101.161.161.75%19,871
Feb 9, 20261.151.171.111.141.14-0.87%20,468
Feb 6, 20261.101.241.101.151.151.77%23,670
Feb 5, 20261.171.231.121.131.13-5.04%53,225
Feb 4, 20261.211.251.141.191.19-1.65%58,126
Feb 3, 20261.241.291.201.211.21-5.47%16,214
Feb 2, 20261.261.301.231.281.28-1.54%148,636
Jan 30, 20261.381.381.241.301.30-3.70%56,937
Jan 29, 20261.421.441.301.351.35-6.90%33,246
Jan 28, 20261.321.481.151.451.456.62%152,668
Jan 27, 20261.401.401.261.361.36-0.73%110,188
Jan 26, 20261.381.431.351.371.371.48%19,530
Jan 23, 20261.361.441.341.351.35-0.74%20,717
Jan 22, 20261.321.481.321.361.36-1.45%33,108
Jan 21, 20261.301.381.281.381.385.34%161,221
Jan 20, 20261.301.341.301.311.31-4.93%46,710
Jan 16, 20261.391.421.351.381.382.07%14,889
Jan 15, 20261.361.451.321.351.35-4.93%36,496
Jan 14, 20261.391.421.261.421.421.43%67,039
Jan 13, 20261.381.491.371.401.400.72%11,950
Jan 12, 20261.401.451.371.391.39-2.11%108,924
Jan 9, 20261.401.541.401.421.42-1.39%88,995
Jan 8, 20261.381.501.361.441.442.86%273,939
Jan 7, 20261.401.451.361.401.40-4.76%57,415
Jan 6, 20261.441.501.411.471.471.38%32,905
Jan 5, 20261.561.561.381.451.45-2.68%52,953
Jan 2, 20261.381.531.381.491.497.19%53,516
Dec 31, 20251.441.451.361.391.39-3.47%37,701
Dec 30, 20251.501.501.401.441.444.35%105,688
Dec 29, 20251.331.441.331.381.38-3.50%47,235
Dec 26, 20251.491.491.391.431.43-3.38%25,992
Dec 24, 20251.451.591.411.481.480.68%49,804
Dec 23, 20251.461.501.351.471.47-2.65%79,740
Dec 22, 20251.581.611.411.511.51-3.21%169,675
Dec 19, 20251.481.591.441.561.562.63%112,450
Dec 18, 20251.791.791.411.521.52-13.64%448,376
Dec 17, 20251.811.911.521.761.761.73%776,903
Dec 16, 20251.421.751.411.731.7313.82%691,722
Dec 15, 20251.901.901.391.521.52-19.15%856,662
Dec 12, 20251.882.081.711.881.8812.57%1,825,402
Dec 11, 20251.651.741.581.671.67-0.60%50,758
Dec 10, 20251.711.711.581.681.681.20%29,281
Dec 9, 20251.551.731.551.661.667.10%16,690
Dec 8, 20251.721.741.541.551.55-10.92%34,220
Dec 5, 20251.751.811.741.741.74-2.79%22,546
Dec 4, 20251.741.841.671.791.795.92%38,471
Dec 3, 20251.701.741.651.691.69-3.43%44,010
Dec 2, 20251.771.801.701.751.75-1.69%88,766
Dec 1, 20251.871.871.671.781.78-2.20%112,525
Nov 28, 20251.801.841.711.821.823.41%52,851
Nov 26, 20251.601.881.571.761.7611.39%221,966
Nov 25, 20251.481.611.461.581.583.95%115,687
Nov 24, 20251.331.571.331.521.5216.03%292,383
Nov 21, 20251.341.411.311.311.31-5.07%41,508
Nov 20, 20251.351.431.301.381.382.99%83,092
Nov 19, 20251.331.491.231.341.34-218,006
Nov 18, 20251.021.341.021.341.3434.20%542,619
Nov 17, 20251.231.240.931.001.00-19.48%308,233
Nov 14, 20251.261.321.221.241.24-5.34%27,422
Nov 13, 20251.401.461.271.311.31-9.03%101,041
Nov 12, 20251.461.501.411.441.44-2.04%53,490
Nov 11, 20251.391.541.391.471.473.52%46,643
Nov 10, 20251.381.421.361.421.4210.08%74,077
Nov 7, 20251.321.341.211.291.29-2.27%70,549
Nov 6, 20251.321.341.281.321.32-0.75%95,569
Nov 5, 20251.251.391.201.331.333.91%80,763
Nov 4, 20251.351.371.241.281.28-7.91%99,312
Nov 3, 20251.451.451.351.391.39-3.47%56,243
Oct 31, 20251.451.471.411.441.44-2.04%48,588
Oct 30, 20251.321.501.321.471.474.26%120,630
Oct 29, 20251.461.521.371.411.41-228,380
Oct 28, 20251.411.551.371.411.41-1.40%176,216
Oct 27, 20251.511.561.431.431.43-4.03%310,130
Oct 24, 20251.751.751.411.491.49-11.31%746,540
Oct 23, 20252.552.571.531.681.68-9.68%23,039,544
Oct 22, 20251.901.991.811.861.86-5.10%49,625
Oct 21, 20252.002.031.901.961.96-1.51%45,905
Oct 20, 20252.022.081.931.991.99-1.49%14,855
Oct 17, 20251.862.121.862.022.025.76%140,113
Oct 16, 20252.022.101.851.911.91-3.05%103,075
Oct 15, 20251.962.031.901.971.971.03%62,822
Oct 14, 20251.941.991.821.951.95-31,624
Oct 13, 20252.042.041.911.951.951.04%30,492