-
5 DAY PERFORMANCE
-3.74% -
1 MONTH PERFORMANCE
-21.37% -
3 MONTH PERFORMANCE
-43.41% -
6 MONTH PERFORMANCE
-69.53% -
YEAR-TO-DATE PERFORMANCE
-53.39% -
1 YEAR PERFORMANCE
-34.81%
IMAC Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.02 | $1.03 (0.98%) | $1.04 | $1.00 | 15,581 | $1.18 M |
| 11/15/2024 | $1.07 | $1.02 (-4.67%) | $1.11 | $1.01 | 42,883 | $1.17 M |
| 11/14/2024 | $1.12 | $1.07 (-4.46%) | $1.17 | $1.00 | 82,000 | $1.23 M |
| 11/13/2024 | $1.17 | $1.12 (-4.27%) | $1.20 | $1.10 | 38,100 | $1.29 M |
| 11/12/2024 | $1.27 | $1.16 (-8.66%) | $1.28 | $1.16 | 21,619 | $1.33 M |
| 11/11/2024 | $1.22 | $1.27 (4.1%) | $1.35 | $1.16 | 53,800 | $1.46 M |
| 11/08/2024 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.14 | 46,400 | $1.40 M |
| 11/07/2024 | $1.16 | $1.18 (1.72%) | $1.25 | $1.16 | 22,011 | $1.36 M |
| 11/06/2024 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.12 | 25,702 | $1.33 M |
| 11/05/2024 | $1.15 | $1.17 (1.74%) | $1.17 | $1.13 | 13,638 | $1.34 M |
| 11/04/2024 | $1.13 | $1.16 (2.65%) | $1.19 | $1.10 | 30,200 | $1.33 M |
| 11/01/2024 | $1.11 | $1.13 (1.8%) | $1.14 | $1.10 | 21,400 | $1.30 M |
| 10/31/2024 | $1.20 | $1.11 (-7.5%) | $1.25 | $1.10 | 40,634 | $1.27 M |
| 10/30/2024 | $1.19 | $1.19 (0%) | $1.25 | $1.19 | 12,300 | $1.37 M |
| 10/29/2024 | $1.22 | $1.19 (-2.46%) | $1.29 | $1.18 | 19,800 | $1.37 M |
| 10/28/2024 | $1.30 | $1.22 (-6.15%) | $1.37 | $1.20 | 32,407 | $1.40 M |
| 10/25/2024 | $1.28 | $1.27 (-0.78%) | $1.39 | $1.25 | 23,715 | $1.46 M |
| 10/24/2024 | $1.33 | $1.28 (-3.76%) | $1.38 | $1.24 | 28,900 | $1.47 M |
| 10/23/2024 | $1.40 | $1.39 (-0.71%) | $1.42 | $1.36 | 14,800 | $1.60 M |
| 10/22/2024 | $1.39 | $1.42 (2.16%) | $1.45 | $1.33 | 93,300 | $1.63 M |
| 10/21/2024 | $1.30 | $1.39 (6.92%) | $1.41 | $1.23 | 64,000 | $1.60 M |
| 10/18/2024 | $1.29 | $1.31 (1.55%) | $1.32 | $1.20 | 55,600 | $1.50 M |
| 10/17/2024 | $1.32 | $1.32 (0%) | $1.43 | $1.22 | 263,507 | $1.52 M |
| 10/16/2024 | $1.12 | $1.23 (9.82%) | $1.27 | $1.09 | 60,516 | $1.41 M |
| 10/15/2024 | $1.06 | $1.12 (5.66%) | $1.12 | $1.05 | 51,606 | $1.29 M |
| 10/14/2024 | $1.11 | $1.05 (-5.41%) | $1.11 | $1.05 | 29,127 | $1.21 M |
| 10/11/2024 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.10 | 13,706 | $1.29 M |
| 10/10/2024 | $1.10 | $1.13 (2.73%) | $1.13 | $1.10 | 11,600 | $1.30 M |
| 10/09/2024 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.08 | 7,931 | $1.26 M |
| 10/08/2024 | $1.10 | $1.13 (2.73%) | $1.15 | $1.07 | 27,555 | $1.30 M |
| 10/07/2024 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.10 | 10,500 | $1.26 M |
| 10/04/2024 | $1.08 | $1.09 (0.93%) | $1.10 | $1.07 | 15,703 | $1.25 M |
| 10/03/2024 | $1.08 | $1.06 (-1.85%) | $1.11 | $1.06 | 14,500 | $1.22 M |
| 10/02/2024 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.08 | 17,240 | $1.26 M |
| 10/01/2024 | $1.13 | $1.11 (-1.77%) | $1.21 | $1.10 | 36,910 | $1.27 M |
| 09/30/2024 | $1.12 | $1.12 (0%) | $1.28 | $1.10 | 38,314 | $1.29 M |
| 09/27/2024 | $1.14 | $1.13 (-0.88%) | $1.19 | $1.07 | 78,226 | $1.30 M |
| 09/26/2024 | $1.24 | $1.15 (-7.26%) | $1.24 | $1.15 | 52,126 | $1.32 M |
| 09/25/2024 | $1.14 | $1.22 (7.02%) | $1.26 | $1.13 | 63,800 | $1.40 M |
| 09/24/2024 | $1.15 | $1.11 (-3.48%) | $1.23 | $1.08 | 52,100 | $1.27 M |
| 09/23/2024 | $1.30 | $1.07 (-17.69%) | $1.34 | $1.04 | 199,453 | $1.23 M |
| 09/20/2024 | $1.39 | $1.29 (-7.19%) | $1.43 | $1.29 | 74,600 | $1.48 M |
| 09/19/2024 | $1.41 | $1.38 (-2.13%) | $1.75 | $1.28 | 422,500 | $1.58 M |
| 09/18/2024 | $1.33 | $1.38 (3.76%) | $1.41 | $1.32 | 15,129 | $1.58 M |
| 09/17/2024 | $1.35 | $1.34 (-0.74%) | $1.40 | $1.33 | 53,817 | $1.54 M |
| 09/16/2024 | $1.27 | $1.32 (3.94%) | $1.36 | $1.26 | 24,001 | $1.52 M |
| 09/13/2024 | $1.24 | $1.27 (2.42%) | $1.36 | $1.24 | 138,632 | $1.46 M |
| 09/12/2024 | $1.57 | $1.27 (-19.11%) | $1.60 | $1.22 | 275,231 | $1.46 M |
| 09/11/2024 | $1.64 | $1.59 (-3.05%) | $1.64 | $1.54 | 10,959 | $1.83 M |
| 09/10/2024 | $1.62 | $1.62 (0%) | $1.65 | $1.50 | 39,313 | $1.86 M |
| 09/09/2024 | $1.72 | $1.58 (-8.14%) | $1.78 | $1.52 | 31,228 | $1.81 M |
| 09/06/2024 | $1.68 | $1.69 (0.6%) | $1.78 | $1.64 | 23,140 | $1.94 M |
| 09/05/2024 | $1.68 | $1.71 (1.79%) | $1.82 | $1.65 | 152,852 | $1.96 M |
| 09/04/2024 | $1.64 | $1.65 (0.61%) | $1.65 | $1.61 | 14,100 | $1.89 M |
| 09/03/2024 | $1.67 | $1.67 (0%) | $1.68 | $1.61 | 15,703 | $1.92 M |
| 08/30/2024 | $1.64 | $1.63 (-0.61%) | $1.69 | $1.62 | 47,000 | $1.87 M |
| 08/29/2024 | $1.71 | $1.68 (-1.75%) | $1.71 | $1.60 | 34,023 | $1.93 M |
| 08/28/2024 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.68 | 16,219 | $1.98 M |
| 08/27/2024 | $1.74 | $1.75 (0.57%) | $1.80 | $1.68 | 181,263 | $2.01 M |
| 08/26/2024 | $1.75 | $1.72 (-1.71%) | $1.84 | $1.68 | 32,800 | $1.98 M |
| 08/23/2024 | $1.90 | $1.74 (-8.42%) | $1.92 | $1.68 | 128,400 | $2.00 M |
| 08/22/2024 | $1.99 | $1.81 (-9.05%) | $2.10 | $1.74 | 541,244 | $2.08 M |
| 08/21/2024 | $1.78 | $1.96 (10.11%) | $1.99 | $1.75 | 157,226 | $2.25 M |
| 08/20/2024 | $1.76 | $1.75 (-0.57%) | $1.83 | $1.68 | 18,700 | $2.01 M |
| 08/19/2024 | $1.85 | $1.82 (-1.62%) | $1.92 | $1.78 | 191,800 | $2.09 M |