IM Cannabis Corp. (IMCC)
NASDAQ: IMCC · Real-Time Price · USD
0.257
-0.020 (-7.12%)
At close: Apr 28, 2026, 4:00 PM EDT
0.255
-0.002 (-0.74%)
After-hours: Apr 28, 2026, 7:50 PM EDT
IM Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -7.12% | 381,534 |
| Apr 27, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -2.61% | 218,516 |
| Apr 24, 2026 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | -5.24% | 979,545 |
| Apr 23, 2026 | 0.34 | 0.34 | 0.28 | 0.30 | 0.30 | -12.83% | 3,077,987 |
| Apr 22, 2026 | 0.41 | 0.55 | 0.31 | 0.34 | 0.34 | -13.86% | 6,194,195 |
| Apr 21, 2026 | 0.40 | 0.45 | 0.37 | 0.40 | 0.40 | -2.63% | 340,790 |
| Apr 20, 2026 | 0.38 | 0.41 | 0.36 | 0.41 | 0.41 | 8.15% | 134,145 |
| Apr 17, 2026 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | -1.12% | 143,639 |
| Apr 16, 2026 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | 0.21% | 135,907 |
| Apr 15, 2026 | 0.35 | 0.40 | 0.34 | 0.38 | 0.38 | 4.79% | 372,271 |
| Apr 14, 2026 | 0.35 | 0.38 | 0.34 | 0.37 | 0.37 | -2.74% | 49,105 |
| Apr 13, 2026 | 0.36 | 0.38 | 0.34 | 0.38 | 0.38 | 3.99% | 62,858 |
| Apr 10, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 1.66% | 71,754 |
| Apr 9, 2026 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 4.11% | 68,403 |
| Apr 8, 2026 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -1.70% | 63,809 |
| Apr 7, 2026 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 5.15% | 74,350 |
| Apr 6, 2026 | 0.35 | 0.36 | 0.32 | 0.33 | 0.33 | -2.68% | 181,983 |
| Apr 2, 2026 | 0.30 | 0.35 | 0.30 | 0.34 | 0.34 | 11.04% | 194,120 |
| Apr 1, 2026 | 0.38 | 0.38 | 0.30 | 0.31 | 0.31 | -17.49% | 729,924 |
| Mar 31, 2026 | 0.41 | 0.43 | 0.32 | 0.37 | 0.37 | -9.31% | 7,738,500 |
| Mar 30, 2026 | 0.52 | 0.52 | 0.30 | 0.41 | 0.41 | -20.37% | 235,594 |
| Mar 27, 2026 | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | 1.67% | 23,688 |
| Mar 26, 2026 | 0.58 | 0.58 | 0.47 | 0.50 | 0.50 | -15.29% | 161,458 |
| Mar 25, 2026 | 0.63 | 0.63 | 0.57 | 0.60 | 0.60 | -0.77% | 29,540 |
| Mar 24, 2026 | 0.64 | 0.64 | 0.55 | 0.60 | 0.60 | -7.30% | 82,117 |
| Mar 23, 2026 | 0.59 | 0.65 | 0.56 | 0.65 | 0.65 | 4.39% | 152,183 |
| Mar 20, 2026 | 0.66 | 0.66 | 0.60 | 0.62 | 0.62 | -5.26% | 75,952 |
| Mar 19, 2026 | 0.62 | 0.65 | 0.60 | 0.65 | 0.65 | 5.50% | 94,344 |
| Mar 18, 2026 | 0.60 | 0.66 | 0.57 | 0.62 | 0.62 | 6.82% | 173,968 |
| Mar 17, 2026 | 0.80 | 0.80 | 0.54 | 0.58 | 0.58 | -26.66% | 4,443,662 |
| Mar 16, 2026 | 0.84 | 0.90 | 0.78 | 0.79 | 0.79 | -12.08% | 39,686 |
| Mar 13, 2026 | 0.95 | 0.95 | 0.89 | 0.90 | 0.90 | -2.17% | 7,618 |
| Mar 12, 2026 | 0.93 | 1.05 | 0.92 | 0.92 | 0.92 | 9.50% | 76,359 |
| Mar 11, 2026 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | 3.19% | 8,794 |
| Mar 10, 2026 | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | 1.14% | 17,690 |
| Mar 9, 2026 | 0.76 | 0.85 | 0.76 | 0.81 | 0.81 | 7.33% | 22,097 |
| Mar 6, 2026 | 0.70 | 0.77 | 0.68 | 0.75 | 0.75 | 8.70% | 82,917 |
| Mar 5, 2026 | 0.72 | 0.74 | 0.69 | 0.69 | 0.69 | -1.57% | 18,385 |
| Mar 4, 2026 | 0.70 | 0.74 | 0.67 | 0.70 | 0.70 | - | 17,123 |
| Mar 3, 2026 | 0.69 | 0.74 | 0.65 | 0.70 | 0.70 | -2.83% | 46,192 |
| Mar 2, 2026 | 0.70 | 0.74 | 0.69 | 0.72 | 0.72 | 6.07% | 20,387 |
| Feb 27, 2026 | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | -5.80% | 41,676 |
| Feb 26, 2026 | 0.83 | 0.83 | 0.72 | 0.72 | 0.72 | -7.93% | 26,137 |
| Feb 25, 2026 | 0.78 | 0.84 | 0.76 | 0.78 | 0.78 | -1.98% | 25,125 |
| Feb 24, 2026 | 0.86 | 0.87 | 0.77 | 0.80 | 0.80 | -3.61% | 36,979 |
| Feb 23, 2026 | 0.96 | 0.96 | 0.81 | 0.83 | 0.83 | -12.63% | 50,483 |
| Feb 20, 2026 | 0.95 | 0.95 | 0.81 | 0.95 | 0.95 | - | 128,131 |
| Feb 19, 2026 | 1.00 | 1.00 | 0.88 | 0.95 | 0.95 | -5.94% | 185,373 |
| Feb 18, 2026 | 1.14 | 1.20 | 0.97 | 1.01 | 1.01 | -8.18% | 88,999 |
| Feb 17, 2026 | 1.10 | 1.11 | 1.00 | 1.10 | 1.10 | 0.92% | 54,400 |
| Feb 13, 2026 | 1.04 | 1.15 | 1.04 | 1.09 | 1.09 | -4.39% | 7,657 |
| Feb 12, 2026 | 1.20 | 1.20 | 0.90 | 1.14 | 1.14 | -3.39% | 115,798 |
| Feb 11, 2026 | 1.15 | 1.20 | 1.10 | 1.18 | 1.18 | 1.72% | 31,258 |
| Feb 10, 2026 | 1.16 | 1.19 | 1.10 | 1.16 | 1.16 | 1.75% | 19,881 |
| Feb 9, 2026 | 1.15 | 1.17 | 1.11 | 1.14 | 1.14 | -0.87% | 20,483 |
| Feb 6, 2026 | 1.10 | 1.24 | 1.10 | 1.15 | 1.15 | 1.77% | 24,686 |
| Feb 5, 2026 | 1.17 | 1.23 | 1.12 | 1.13 | 1.13 | -5.04% | 58,736 |
| Feb 4, 2026 | 1.21 | 1.25 | 1.14 | 1.19 | 1.19 | -1.65% | 58,486 |
| Feb 3, 2026 | 1.24 | 1.29 | 1.20 | 1.21 | 1.21 | -5.47% | 17,625 |
| Feb 2, 2026 | 1.26 | 1.30 | 1.23 | 1.28 | 1.28 | -1.54% | 148,670 |
| Jan 30, 2026 | 1.38 | 1.38 | 1.24 | 1.30 | 1.30 | -3.70% | 60,069 |
| Jan 29, 2026 | 1.42 | 1.44 | 1.30 | 1.35 | 1.35 | -6.90% | 34,246 |
| Jan 28, 2026 | 1.32 | 1.48 | 1.15 | 1.45 | 1.45 | 6.62% | 152,950 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.26 | 1.36 | 1.36 | -0.73% | 110,196 |
| Jan 26, 2026 | 1.38 | 1.43 | 1.35 | 1.37 | 1.37 | 1.48% | 27,196 |
| Jan 23, 2026 | 1.36 | 1.44 | 1.34 | 1.35 | 1.35 | -0.74% | 20,740 |
| Jan 22, 2026 | 1.32 | 1.48 | 1.32 | 1.36 | 1.36 | -1.45% | 33,113 |
| Jan 21, 2026 | 1.30 | 1.38 | 1.28 | 1.38 | 1.38 | 5.34% | 161,339 |
| Jan 20, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | -4.93% | 46,710 |
| Jan 16, 2026 | 1.39 | 1.42 | 1.35 | 1.38 | 1.38 | 2.07% | 15,412 |
| Jan 15, 2026 | 1.36 | 1.45 | 1.32 | 1.35 | 1.35 | -4.93% | 36,606 |
| Jan 14, 2026 | 1.39 | 1.42 | 1.26 | 1.42 | 1.42 | 1.43% | 67,099 |
| Jan 13, 2026 | 1.38 | 1.49 | 1.37 | 1.40 | 1.40 | 0.72% | 12,669 |
| Jan 12, 2026 | 1.40 | 1.45 | 1.37 | 1.39 | 1.39 | -2.11% | 109,085 |
| Jan 9, 2026 | 1.40 | 1.54 | 1.40 | 1.42 | 1.42 | -1.39% | 88,995 |
| Jan 8, 2026 | 1.38 | 1.50 | 1.36 | 1.44 | 1.44 | 2.86% | 281,161 |
| Jan 7, 2026 | 1.40 | 1.45 | 1.36 | 1.40 | 1.40 | -4.76% | 57,505 |
| Jan 6, 2026 | 1.44 | 1.50 | 1.41 | 1.47 | 1.47 | 1.38% | 33,485 |
| Jan 5, 2026 | 1.56 | 1.56 | 1.38 | 1.45 | 1.45 | -2.68% | 53,493 |
| Jan 2, 2026 | 1.38 | 1.53 | 1.38 | 1.49 | 1.49 | 7.19% | 53,604 |
| Dec 31, 2025 | 1.44 | 1.45 | 1.36 | 1.39 | 1.39 | -3.47% | 37,752 |
| Dec 30, 2025 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | 4.35% | 105,688 |
| Dec 29, 2025 | 1.33 | 1.44 | 1.33 | 1.38 | 1.38 | -3.50% | 48,208 |
| Dec 26, 2025 | 1.49 | 1.49 | 1.39 | 1.43 | 1.43 | -3.38% | 26,257 |
| Dec 24, 2025 | 1.45 | 1.59 | 1.41 | 1.48 | 1.48 | 0.68% | 49,810 |
| Dec 23, 2025 | 1.46 | 1.50 | 1.35 | 1.47 | 1.47 | -2.65% | 79,833 |
| Dec 22, 2025 | 1.58 | 1.61 | 1.41 | 1.51 | 1.51 | -3.21% | 169,675 |
| Dec 19, 2025 | 1.48 | 1.59 | 1.44 | 1.56 | 1.56 | 2.63% | 117,912 |
| Dec 18, 2025 | 1.79 | 1.79 | 1.41 | 1.52 | 1.52 | -13.64% | 452,144 |
| Dec 17, 2025 | 1.81 | 1.91 | 1.52 | 1.76 | 1.76 | 1.73% | 795,838 |
| Dec 16, 2025 | 1.42 | 1.75 | 1.41 | 1.73 | 1.73 | 13.82% | 932,671 |
| Dec 15, 2025 | 1.90 | 1.90 | 1.39 | 1.52 | 1.52 | -19.15% | 883,435 |
| Dec 12, 2025 | 1.88 | 2.08 | 1.71 | 1.88 | 1.88 | 12.57% | 1,874,276 |
| Dec 11, 2025 | 1.65 | 1.74 | 1.58 | 1.67 | 1.67 | -0.60% | 386,423 |
| Dec 10, 2025 | 1.71 | 1.71 | 1.58 | 1.68 | 1.68 | 1.20% | 29,281 |
| Dec 9, 2025 | 1.55 | 1.73 | 1.55 | 1.66 | 1.66 | 7.10% | 16,713 |
| Dec 8, 2025 | 1.72 | 1.74 | 1.54 | 1.55 | 1.55 | -10.92% | 35,265 |
| Dec 5, 2025 | 1.75 | 1.81 | 1.74 | 1.74 | 1.74 | -2.79% | 22,598 |
| Dec 4, 2025 | 1.74 | 1.84 | 1.67 | 1.79 | 1.79 | 5.92% | 38,471 |
| Dec 3, 2025 | 1.70 | 1.74 | 1.65 | 1.69 | 1.69 | -3.43% | 44,060 |