Skip to main content
IM Cannabis Corp. (IMCC)
NASDAQ: IMCC · Real-Time Price · USD
0.151
+0.009 (6.40%)
At close: Jun 29, 2026, 4:00 PM EDT
0.151
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:24 PM EDT

IM Cannabis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20260.150.160.140.15-6.40%463,059
Jun 26, 20260.140.150.130.140.140.71%631,087
Jun 25, 20260.150.150.120.140.14-11.98%1,591,450
Jun 24, 20260.160.160.150.160.16-2.08%1,278,127
Jun 23, 20260.180.180.160.160.16-7.09%929,738
Jun 22, 20260.170.190.160.180.18-2.71%2,015,191
Jun 18, 20260.190.200.170.180.18-16.54%26,578,086
Jun 17, 20260.210.230.210.220.22-16.54%5,246,076
Jun 16, 20260.270.320.230.260.26-0.38%86,437,787
Jun 15, 20260.240.270.230.260.2612.33%100,729,910
Jun 12, 20260.240.240.220.230.23-6.05%239,144
Jun 11, 20260.240.250.220.250.257.06%117,068
Jun 10, 20260.250.260.230.230.23-8.70%438,574
Jun 9, 20260.290.300.210.250.25-14.53%525,822
Jun 8, 20260.270.300.270.300.308.11%118,156
Jun 5, 20260.290.290.260.270.27-6.90%203,902
Jun 4, 20260.280.300.270.290.291.76%188,298
Jun 3, 20260.290.300.260.290.29-1.93%385,589
Jun 2, 20260.310.320.280.290.29-7.99%494,869
Jun 1, 20260.320.340.300.320.3211.22%1,757,489
May 29, 20260.300.440.280.290.29-2.07%6,745,788
May 28, 20260.250.320.250.290.2910.56%1,263,434
May 27, 20260.280.290.270.270.27-5.00%159,616
May 26, 20260.250.290.230.280.2815.70%557,977
May 22, 20260.240.260.230.240.242.98%362,866
May 21, 20260.260.260.240.240.24-3.21%72,819
May 20, 20260.230.260.220.240.248.73%475,374
May 19, 20260.220.230.220.220.22-1.19%239,931
May 18, 20260.230.230.220.230.23-2.59%125,259
May 15, 20260.250.250.220.230.23-4.53%181,704
May 14, 20260.250.260.240.240.24-3.26%136,602
May 13, 20260.260.260.240.250.25-0.12%182,494
May 12, 20260.240.250.240.250.250.20%235,272
May 11, 20260.250.260.240.250.252.87%320,105
May 8, 20260.270.270.240.240.24-6.73%238,464
May 7, 20260.270.270.260.260.261.99%117,485
May 6, 20260.260.280.260.260.26-3.68%171,920
May 5, 20260.290.290.240.270.27-6.53%342,773
May 4, 20260.290.300.260.280.28-1.72%580,814
May 1, 20260.290.300.270.290.292.29%469,791
Apr 30, 20260.260.300.250.280.2810.70%670,374
Apr 29, 20260.260.260.230.260.26-0.35%379,961
Apr 28, 20260.270.270.240.260.26-7.12%398,941
Apr 27, 20260.290.290.270.280.28-2.61%279,463
Apr 24, 20260.280.300.260.280.28-5.24%1,009,060
Apr 23, 20260.340.340.280.300.30-12.83%3,221,283
Apr 22, 20260.410.550.310.340.34-13.86%7,091,811
Apr 21, 20260.400.450.370.400.40-2.63%341,250
Apr 20, 20260.380.410.360.410.418.15%138,868
Apr 17, 20260.390.390.360.380.38-1.12%145,695
Apr 16, 20260.380.390.360.380.380.21%136,907
Apr 15, 20260.350.400.340.380.384.79%402,440
Apr 14, 20260.350.380.340.370.37-2.74%50,797
Apr 13, 20260.360.380.340.380.383.99%62,858
Apr 10, 20260.350.360.340.360.361.66%75,087
Apr 9, 20260.350.360.330.360.364.11%69,511
Apr 8, 20260.370.370.330.340.34-1.70%68,420
Apr 7, 20260.320.350.320.350.355.15%75,649
Apr 6, 20260.350.360.320.330.33-2.68%181,983
Apr 2, 20260.300.350.300.340.3411.04%194,120
Apr 1, 20260.380.380.300.310.31-17.49%729,924
Mar 31, 20260.410.430.320.370.37-9.31%7,738,500
Mar 30, 20260.520.520.300.410.41-20.37%235,594
Mar 27, 20260.520.520.490.510.511.67%23,688
Mar 26, 20260.580.580.470.500.50-15.29%161,458
Mar 25, 20260.630.630.570.600.60-0.77%29,540
Mar 24, 20260.640.640.550.600.60-7.30%82,117
Mar 23, 20260.590.650.560.650.654.39%152,183
Mar 20, 20260.660.660.600.620.62-5.26%75,952
Mar 19, 20260.620.650.600.650.655.50%94,344
Mar 18, 20260.600.660.570.620.626.82%173,968
Mar 17, 20260.800.800.540.580.58-26.66%4,443,662
Mar 16, 20260.840.900.780.790.79-12.08%39,686
Mar 13, 20260.950.950.890.900.90-2.17%7,618
Mar 12, 20260.931.050.920.920.929.50%76,359
Mar 11, 20260.830.850.820.840.843.19%8,794
Mar 10, 20260.820.820.790.810.811.14%17,690
Mar 9, 20260.760.850.760.810.817.33%22,097
Mar 6, 20260.700.770.680.750.758.70%82,917
Mar 5, 20260.720.740.690.690.69-1.57%18,385
Mar 4, 20260.700.740.670.700.70-17,123
Mar 3, 20260.690.740.650.700.70-2.83%46,192
Mar 2, 20260.700.740.690.720.726.07%20,387
Feb 27, 20260.750.750.680.680.68-5.80%41,676
Feb 26, 20260.830.830.720.720.72-7.93%26,137
Feb 25, 20260.780.840.760.780.78-1.98%25,125
Feb 24, 20260.860.870.770.800.80-3.61%36,979
Feb 23, 20260.960.960.810.830.83-12.63%50,483
Feb 20, 20260.950.950.810.950.95-128,131
Feb 19, 20261.001.000.880.950.95-5.94%185,373
Feb 18, 20261.141.200.971.011.01-8.16%88,999
Feb 17, 20261.101.111.001.101.100.89%54,400
Feb 13, 20261.041.151.041.091.09-4.39%7,657
Feb 12, 20261.201.200.901.141.14-3.39%115,798
Feb 11, 20261.151.201.101.181.181.72%31,258
Feb 10, 20261.161.191.101.161.161.75%19,881
Feb 9, 20261.151.171.111.141.14-0.87%20,483
Feb 6, 20261.101.241.101.151.151.77%24,686
Feb 5, 20261.171.231.121.131.13-5.04%58,736
Feb 4, 20261.211.251.141.191.19-1.65%58,486