Skip to main content
IM Cannabis Corp. (IMCC)
NASDAQ: IMCC · Real-Time Price · USD
1.740
-0.050 (-2.79%)
At close: Dec 5, 2025, 4:00 PM EST
1.670
-0.070 (-4.02%)
After-hours: Dec 5, 2025, 7:41 PM EST

IM Cannabis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252.022.091.811.931.93-1.03%65,464
Oct 9, 20252.002.111.921.951.95-2.50%30,704
Oct 8, 20252.082.091.952.002.00-0.99%75,504
Oct 7, 20252.052.192.012.022.02-2.42%139,673
Oct 6, 20252.032.101.992.072.074.02%61,428
Oct 3, 20252.022.021.901.991.993.65%50,267
Oct 2, 20251.842.041.841.921.921.05%36,502
Oct 1, 20251.942.051.861.901.90-1.04%125,803
Sep 30, 20252.042.041.801.921.92-2.54%143,414
Sep 29, 20251.802.191.781.971.9711.30%552,350
Sep 26, 20251.751.941.751.771.77-0.56%52,374
Sep 25, 20251.852.041.751.781.78-3.31%66,740
Sep 24, 20251.851.911.831.841.84-1.02%48,690
Sep 23, 20251.861.961.831.861.86-3.63%20,794
Sep 22, 20251.901.991.891.931.93-0.52%16,386
Sep 19, 20251.942.021.941.941.94-1.52%14,061
Sep 18, 20251.962.041.901.971.973.68%25,315
Sep 17, 20251.972.091.901.901.90-3.06%42,647
Sep 16, 20252.012.141.931.961.961.55%19,246
Sep 15, 20251.902.001.901.931.93-2.03%15,885
Sep 12, 20251.902.021.901.971.97-1.99%12,266
Sep 11, 20251.892.031.882.012.012.03%24,437
Sep 10, 20251.752.001.741.971.9710.06%56,496
Sep 9, 20251.801.991.771.791.79-3.24%38,970
Sep 8, 20251.852.011.791.851.85-6.09%64,416
Sep 5, 20251.872.001.481.971.97-3.90%755,840
Sep 4, 20252.082.121.982.052.050.49%25,542
Sep 3, 20252.252.481.902.042.04-8.11%41,940
Sep 2, 20252.322.322.192.222.22-4.31%14,784
Aug 29, 20252.382.612.302.322.32-4.92%39,858
Aug 28, 20252.322.612.232.442.447.96%80,841
Aug 27, 20252.292.372.182.262.260.89%14,827
Aug 26, 20252.212.342.192.242.24-2.61%8,173
Aug 25, 20252.242.392.152.302.30-0.43%25,609
Aug 22, 20252.212.452.212.312.315.96%45,452
Aug 21, 20252.252.252.162.182.18-3.96%15,283
Aug 20, 20252.522.522.162.272.27-10.28%70,620
Aug 19, 20252.572.602.512.532.53-1.75%17,075
Aug 18, 20252.592.792.552.582.58-3.20%46,043
Aug 15, 20252.612.832.522.662.66-17,518
Aug 14, 20252.702.832.572.662.663.50%22,361
Aug 13, 20252.602.802.502.572.57-1.15%35,186
Aug 12, 20253.133.132.482.602.60-11.26%74,502
Aug 11, 20252.792.992.602.932.936.93%102,638
Aug 8, 20252.582.992.582.742.747.03%30,924
Aug 7, 20252.442.782.442.562.561.99%44,276
Aug 6, 20252.542.542.402.512.513.72%56,608
Aug 5, 20252.592.642.372.422.42-7.98%54,898
Aug 4, 20252.532.842.372.632.633.95%72,958
Aug 1, 20252.572.612.372.532.53-3.44%23,102
Jul 31, 20252.612.852.612.622.62-2.24%18,200
Jul 30, 20252.612.902.582.682.680.37%116,409
Jul 29, 20252.812.812.632.672.67-4.64%21,890
Jul 28, 20252.893.112.762.802.80-0.36%32,513
Jul 25, 20252.802.922.752.812.81-2.09%36,713
Jul 24, 20253.123.182.862.872.87-4.97%51,097
Jul 23, 20253.123.212.953.023.02-1.95%68,181
Jul 22, 20253.113.182.903.083.081.32%41,947
Jul 21, 20253.283.403.033.043.04-11.11%87,506
Jul 18, 20253.343.613.343.423.422.40%32,632
Jul 17, 20253.213.553.213.343.343.09%63,675