5 DAY PERFORMANCE
-60.29%
1 MONTH PERFORMANCE
-59.30%
3 MONTH PERFORMANCE
-83.23%
6 MONTH PERFORMANCE
-92.39%
YEAR-TO-DATE PERFORMANCE
-98.06%
1 YEAR PERFORMANCE
-98.62%
IM Cannabis Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.87 | $1.72 (-8.02%) | $1.90 | $1.67 | 170.89 K | $15.94 M |
| 10/07/2026 | $1.90 | $1.90 (0%) | $1.94 | $1.83 | 111.20 K | $17.61 M |
| 10/06/2026 | $1.92 | $1.94 (1.04%) | $2.02 | $1.85 | 137.54 K | $17.98 M |
| 10/05/2026 | $2.01 | $1.94 (-3.48%) | $2.01 | $1.85 | 109.03 K | $17.98 M |
| 10/02/2026 | $2.10 | $2.04 (-2.86%) | $2.19 | $1.95 | 170.65 K | $18.90 M |
| 10/01/2026 | $2.42 | $2.17 (-10.33%) | $2.43 | $2.12 | 210.57 K | $20.11 M |
| 09/30/2026 | $2.47 | $2.25 (-8.91%) | $2.48 | $2.21 | 418.80 K | $20.85 M |
| 09/29/2026 | $2.53 | $2.45 (-3.16%) | $2.77 | $2.44 | 1.76 M | $22.70 M |
| 09/28/2026 | $2.90 | $2.48 (-14.48%) | $2.93 | $2.46 | 322.58 K | $22.98 M |
| 09/25/2026 | $3.11 | $2.84 (-8.68%) | $3.11 | $2.83 | 608.10 K | $26.32 M |
| 09/24/2026 | $2.95 | $3.18 (7.8%) | $3.24 | $2.91 | 3.95 M | $29.47 M |
| 09/23/2026 | $3.18 | $2.91 (-8.49%) | $3.44 | $2.61 | 29.56 M | $26.97 M |
| 09/22/2026 | $4.50 | $4.14 (-8%) | $5.70 | $3.56 | 25.80 M | $38.37 M |
| 09/21/2026 | $3.18 | $3.09 (-2.83%) | $3.38 | $2.83 | 1.47 M | $28.64 M |
| 09/18/2026 | $3.24 | $4.23 (30.56%) | $8.65 | $2.97 | 104.98 M | $39.20 M |
| 09/17/2026 | $1.62 | $1.74 (7.41%) | $1.77 | $1.62 | 440.00 K | $16.12 M |
| 09/16/2026 | $1.61 | $1.63 (1.24%) | $1.70 | $1.61 | 23.78 K | $15.11 M |
| 09/15/2026 | $1.66 | $1.63 (-1.81%) | $1.67 | $1.55 | 61.90 K | $15.11 M |
| 09/14/2026 | $1.80 | $1.72 (-4.44%) | $1.82 | $1.63 | 143.89 K | $15.94 M |
| 09/11/2026 | $1.75 | $1.75 (0%) | $1.81 | $1.74 | 27.76 K | $16.22 M |
| 09/10/2026 | $1.96 | $1.75 (-10.71%) | $1.97 | $1.73 | 47.77 K | $16.22 M |
| 09/09/2026 | $2.04 | $1.99 (-2.45%) | $2.21 | $1.89 | 191.89 K | $18.44 M |
| 09/08/2026 | $1.94 | $1.96 (1.03%) | $2.01 | $1.85 | 29.83 K | $18.16 M |
| 09/04/2026 | $2.37 | $1.98 (-16.46%) | $2.37 | $1.95 | 91.28 K | $18.35 M |
| 09/03/2026 | $3.10 | $2.20 (-29.03%) | $3.10 | $2.17 | 132.48 K | $20.39 M |
| 09/02/2026 | $2.89 | $3.00 (3.81%) | $3.15 | $2.72 | 23.97 K | $27.80 M |
| 09/01/2026 | $3.02 | $2.89 (-4.3%) | $3.10 | $2.84 | 27.26 K | $26.78 M |
| 08/31/2026 | $3.39 | $3.06 (-9.73%) | $3.44 | $3.03 | 28.59 K | $28.36 M |
| 08/28/2026 | $3.89 | $3.41 (-12.34%) | $3.90 | $3.40 | 76.45 K | $1.05 M |
| 08/27/2026 | $3.35 | $3.94 (17.61%) | $4.15 | $3.12 | 203.40 K | $1.22 M |
| 08/26/2026 | $3.17 | $3.34 (5.36%) | $3.42 | $3.17 | 84.31 K | $1.03 M |
| 08/25/2026 | $3.22 | $3.26 (1.24%) | $3.40 | $3.17 | 45.80 K | $1.01 M |
| 08/24/2026 | $3.33 | $3.29 (-1.2%) | $3.33 | $3.03 | 29.83 K | $1.02 M |
| 08/21/2026 | $3.50 | $3.38 (-3.43%) | $3.50 | $3.24 | 31.26 K | $1.04 M |
| 08/20/2026 | $3.08 | $3.42 (11.04%) | $3.42 | $3.06 | 43.62 K | $1.06 M |
| 08/19/2026 | $3.11 | $3.18 (2.25%) | $3.18 | $3.00 | 54.90 K | $982.30 K |
| 08/18/2026 | $2.87 | $3.15 (9.76%) | $3.18 | $2.87 | 81.02 K | $973.03 K |
| 08/17/2026 | $2.81 | $3.15 (12.1%) | $3.48 | $2.57 | 1.38 M | $973.03 K |
| 08/14/2026 | $3.90 | $3.66 (-6.15%) | $3.90 | $3.49 | 20.22 K | $1.13 M |
| 08/13/2026 | $3.94 | $3.90 (-1.02%) | $4.01 | $3.78 | 14.57 K | $1.20 M |
| 08/12/2026 | $4.19 | $3.90 (-6.92%) | $4.19 | $3.81 | 26.02 K | $1.20 M |
| 08/11/2026 | $3.84 | $3.97 (3.39%) | $3.97 | $3.62 | 9.69 K | $1.23 M |
| 08/10/2026 | $3.81 | $3.90 (2.36%) | $3.90 | $3.62 | 21.59 K | $1.20 M |
| 08/07/2026 | $3.77 | $3.74 (-0.8%) | $3.81 | $3.62 | 18.37 K | $1.16 M |
| 08/06/2026 | $3.60 | $3.70 (2.78%) | $3.75 | $3.42 | 14.30 K | $1.14 M |
| 08/05/2026 | $3.70 | $3.75 (1.35%) | $3.90 | $3.68 | 27.40 K | $1.16 M |
| 08/04/2026 | $3.69 | $3.81 (3.25%) | $3.97 | $3.60 | 57.16 K | $1.18 M |
| 08/03/2026 | $3.62 | $3.77 (4.14%) | $3.93 | $3.48 | 48.39 K | $1.16 M |
| 07/31/2026 | $3.53 | $3.47 (-1.7%) | $3.68 | $3.24 | 115.62 K | $1.07 M |
| 07/30/2026 | $3.26 | $3.47 (6.44%) | $3.64 | $3.10 | 64.60 K | $1.07 M |
| 07/29/2026 | $3.30 | $3.24 (-1.82%) | $3.30 | $3.03 | 19.99 K | $1.00 M |
| 07/28/2026 | $3.13 | $3.26 (4.15%) | $3.27 | $3.00 | 18.39 K | $1.01 M |
| 07/27/2026 | $3.11 | $3.22 (3.54%) | $3.30 | $2.91 | 94.49 K | $994.65 K |
| 07/24/2026 | $3.60 | $3.63 (0.83%) | $3.83 | $3.34 | 2.30 M | $1.12 M |
| 07/23/2026 | $4.13 | $3.99 (-3.39%) | $4.13 | $3.97 | 7.07 K | $1.23 M |
| 07/22/2026 | $4.17 | $4.09 (-1.92%) | $4.32 | $3.96 | 5.22 K | $1.26 M |
| 07/21/2026 | $3.97 | $4.11 (3.53%) | $4.20 | $3.91 | 11.66 K | $1.27 M |
| 07/20/2026 | $4.05 | $3.99 (-1.48%) | $4.13 | $3.92 | 10.84 K | $1.23 M |
| 07/17/2026 | $3.99 | $4.32 (8.27%) | $4.35 | $3.99 | 8.39 K | $1.33 M |
| 07/16/2026 | $4.20 | $4.27 (1.67%) | $4.38 | $4.12 | 6.86 K | $1.32 M |
| 07/15/2026 | $4.44 | $4.44 (0%) | $4.55 | $4.23 | 10.75 K | $1.37 M |
| 07/14/2026 | $4.29 | $4.24 (-1.17%) | $4.38 | $3.96 | 21.68 K | $1.31 M |
| 07/13/2026 | $4.55 | $4.43 (-2.64%) | $4.64 | $4.25 | 13.11 K | $1.37 M |
| 07/10/2026 | $4.69 | $4.65 (-0.85%) | $4.79 | $4.65 | 6.46 K | $1.44 M |
| 07/09/2026 | $4.77 | $4.83 (1.26%) | $4.95 | $4.49 | 11.20 K | $1.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
