-
5 DAY PERFORMANCE
+5.61% -
1 MONTH PERFORMANCE
-34.30% -
3 MONTH PERFORMANCE
-46.95% -
6 MONTH PERFORMANCE
-63.07% -
YEAR-TO-DATE PERFORMANCE
-48.87% -
1 YEAR PERFORMANCE
-37.22%
IMAC Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.14 | $1.13 (-0.88%) | $1.19 | $1.07 | 78,218 | $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 |
| 08/16/2024 | $1.69 | $1.78 (5.33%) | $1.80 | $1.69 | 86,900 | $2.04 M |
| 08/15/2024 | $1.69 | $1.72 (1.78%) | $1.73 | $1.65 | 47,248 | $1.98 M |
| 08/14/2024 | $1.72 | $1.78 (3.49%) | $1.78 | $1.72 | 124,347 | $2.04 M |
| 08/13/2024 | $1.63 | $1.79 (9.82%) | $1.79 | $1.62 | 40,109 | $2.06 M |
| 08/12/2024 | $1.66 | $1.62 (-2.41%) | $1.66 | $1.61 | 5,600 | $1.86 M |
| 08/09/2024 | $1.63 | $1.64 (0.61%) | $1.64 | $1.60 | 12,300 | $1.88 M |
| 08/08/2024 | $1.67 | $1.62 (-2.99%) | $1.68 | $1.61 | 41,626 | $1.86 M |
| 08/07/2024 | $1.77 | $1.65 (-6.78%) | $1.77 | $1.64 | 16,741 | $1.89 M |
| 08/06/2024 | $1.77 | $1.74 (-1.69%) | $1.79 | $1.72 | 37,400 | $2.00 M |
| 08/05/2024 | $1.62 | $1.74 (7.41%) | $1.80 | $1.61 | 161,306 | $2.00 M |
| 08/02/2024 | $1.71 | $1.72 (0.58%) | $1.74 | $1.68 | 39,900 | $1.98 M |
| 08/01/2024 | $1.77 | $1.76 (-0.56%) | $1.82 | $1.69 | 86,017 | $2.02 M |
| 07/31/2024 | $1.70 | $1.80 (5.88%) | $1.86 | $1.62 | 77,700 | $2.07 M |
| 07/30/2024 | $1.65 | $1.74 (5.45%) | $1.76 | $1.65 | 60,464 | $2.00 M |
| 07/29/2024 | $1.73 | $1.73 (0%) | $1.80 | $1.62 | 190,200 | $1.99 M |
| 07/26/2024 | $1.68 | $1.74 (3.57%) | $1.85 | $1.68 | 216,846 | $2.00 M |
| 07/25/2024 | $1.85 | $1.70 (-8.11%) | $1.95 | $1.57 | 503,900 | $1.95 M |
| 07/24/2024 | $1.57 | $1.80 (14.65%) | $1.91 | $1.47 | 1.06 M | $2.07 M |
| 07/23/2024 | $1.44 | $1.53 (6.25%) | $1.65 | $1.43 | 120,300 | $1.76 M |
| 07/22/2024 | $1.62 | $1.43 (-11.73%) | $1.62 | $1.43 | 42,467 | $1.64 M |
| 07/19/2024 | $1.68 | $1.49 (-11.31%) | $1.68 | $1.47 | 122,521 | $1.71 M |
| 07/18/2024 | $1.70 | $1.67 (-1.76%) | $1.77 | $1.65 | 73,823 | $1.92 M |
| 07/17/2024 | $1.76 | $1.70 (-3.41%) | $1.76 | $1.65 | 61,481 | $1.95 M |
| 07/16/2024 | $1.72 | $1.76 (2.33%) | $1.79 | $1.58 | 108,945 | $2.02 M |
| 07/15/2024 | $1.61 | $1.59 (-1.24%) | $1.61 | $1.55 | 41,360 | $1.83 M |
| 07/12/2024 | $1.57 | $1.60 (1.91%) | $1.64 | $1.50 | 147,167 | $1.84 M |
| 07/11/2024 | $1.61 | $1.61 (0%) | $1.71 | $1.60 | 137,142 | $1.85 M |
| 07/10/2024 | $1.77 | $1.61 (-9.04%) | $1.78 | $1.60 | 165,370 | $1.85 M |
| 07/09/2024 | $1.73 | $1.76 (1.73%) | $1.87 | $1.56 | 797,126 | $2.02 M |
| 07/08/2024 | $1.84 | $1.80 (-2.17%) | $1.87 | $1.67 | 58,297 | $2.07 M |
| 07/05/2024 | $1.68 | $1.80 (7.14%) | $1.85 | $1.64 | 101,605 | $2.07 M |
| 07/03/2024 | $1.71 | $1.64 (-4.09%) | $1.83 | $1.64 | 61,775 | $1.88 M |
| 07/02/2024 | $1.85 | $1.73 (-6.49%) | $1.86 | $1.72 | 43,814 | $1.99 M |
| 07/01/2024 | $2.11 | $1.82 (-13.74%) | $2.15 | $1.70 | 135,857 | $2.09 M |
| 06/28/2024 | $2.26 | $2.13 (-5.75%) | $2.30 | $2.05 | 48,317 | $2.45 M |