5 DAY PERFORMANCE
+2.59%
1 MONTH PERFORMANCE
+10.19%
3 MONTH PERFORMANCE
-7.75%
6 MONTH PERFORMANCE
-52.21%
YEAR-TO-DATE PERFORMANCE
-46.15%
1 YEAR PERFORMANCE
-50.83%
IMAC Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.12 | $1.21 (8.04%) | $1.32 | $1.12 | 68,691 | $32.43 M |
| 12/19/2024 | $1.10 | $1.12 (1.82%) | $1.12 | $1.07 | 64,500 | $30.02 M |
| 12/18/2024 | $1.14 | $1.10 (-3.51%) | $1.19 | $1.09 | 60,038 | $29.48 M |
| 12/17/2024 | $1.15 | $1.16 (0.87%) | $1.18 | $1.12 | 21,424 | $31.09 M |
| 12/16/2024 | $1.20 | $1.15 (-4.17%) | $1.26 | $1.13 | 44,626 | $30.82 M |
| 12/13/2024 | $1.20 | $1.22 (1.67%) | $1.26 | $1.16 | 12,100 | $1.40 M |
| 12/12/2024 | $1.22 | $1.20 (-1.64%) | $1.27 | $1.17 | 20,103 | $1.38 M |
| 12/11/2024 | $1.19 | $1.25 (5.04%) | $1.27 | $1.15 | 46,537 | $1.44 M |
| 12/10/2024 | $1.18 | $1.20 (1.69%) | $1.24 | $1.14 | 69,101 | $1.38 M |
| 12/09/2024 | $1.15 | $1.20 (4.35%) | $1.22 | $1.12 | 26,412 | $1.38 M |
| 12/06/2024 | $1.11 | $1.11 (0%) | $1.19 | $1.06 | 41,900 | $1.27 M |
| 12/05/2024 | $1.11 | $1.11 (0%) | $1.21 | $1.10 | 33,100 | $1.27 M |
| 12/04/2024 | $1.07 | $1.11 (3.74%) | $1.12 | $1.03 | 21,932 | $1.27 M |
| 12/03/2024 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.06 | 3,800 | $1.23 M |
| 12/02/2024 | $1.11 | $1.11 (0%) | $1.14 | $1.04 | 7,900 | $1.27 M |
| 11/29/2024 | $1.04 | $1.07 (2.88%) | $1.10 | $1.04 | 1,400 | $1.23 M |
| 11/27/2024 | $1.04 | $1.04 (0%) | $1.09 | $1.00 | 10,700 | $1.19 M |
| 11/26/2024 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.02 | 11,246 | $1.19 M |
| 11/25/2024 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.06 | 7,500 | $1.23 M |
| 11/22/2024 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.08 | 15,725 | $1.24 M |
| 11/21/2024 | $1.02 | $1.12 (9.8%) | $1.13 | $0.98 | 21,593 | $1.29 M |
| 11/20/2024 | $1.02 | $1.03 (0.98%) | $1.05 | $0.99 | 12,703 | $1.18 M |
| 11/19/2024 | $1.02 | $1.02 (0%) | $1.02 | $0.99 | 39,933 | $1.17 M |
| 11/18/2024 | $1.02 | $1.03 (0.98%) | $1.04 | $1.00 | 15,600 | $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 |