5 DAY PERFORMANCE
+83.39%
1 MONTH PERFORMANCE
+187.28%
3 MONTH PERFORMANCE
+140.10%
6 MONTH PERFORMANCE
+61.36%
YEAR-TO-DATE PERFORMANCE
+113.30%
1 YEAR PERFORMANCE
+45.32%
IM Cannabis Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $7.00 | $5.05 (-27.86%) | $7.04 | $4.85 | 3.18 M | |
| 05/30/2025 | $4.43 | $6.20 (39.95%) | $6.74 | $3.68 | 1.21 M | $14.57 M |
| 05/29/2025 | $3.00 | $4.99 (66.33%) | $5.97 | $2.79 | 2.45 M | $11.72 M |
| 05/28/2025 | $2.18 | $2.71 (24.31%) | $3.73 | $2.11 | 3.16 M | $6.37 M |
| 05/27/2025 | $1.91 | $1.87 (-2.09%) | $1.98 | $1.81 | 16.70 K | $4.39 M |
| 05/23/2025 | $1.76 | $1.91 (8.52%) | $2.10 | $1.74 | 52.37 K | $4.49 M |
| 05/22/2025 | $1.72 | $1.76 (2.33%) | $1.76 | $1.66 | 2.54 K | $4.13 M |
| 05/21/2025 | $1.74 | $1.76 (1.15%) | $1.85 | $1.59 | 40.10 K | $4.13 M |
| 05/20/2025 | $1.54 | $1.72 (11.69%) | $1.74 | $1.54 | 6.25 K | $4.04 M |
| 05/19/2025 | $1.66 | $1.54 (-7.23%) | $1.70 | $1.54 | 3.60 K | $3.62 M |
| 05/16/2025 | $1.58 | $1.66 (5.06%) | $1.73 | $1.58 | 5.61 K | $3.90 M |
| 05/15/2025 | $1.69 | $1.63 (-3.55%) | $1.69 | $1.57 | 4.72 K | $3.83 M |
| 05/14/2025 | $1.65 | $1.51 (-8.48%) | $1.71 | $1.50 | 20.62 K | $3.55 M |
| 05/13/2025 | $1.60 | $1.50 (-6.25%) | $1.62 | $1.50 | 9.73 K | $3.52 M |
| 05/12/2025 | $1.56 | $1.56 (0%) | $1.68 | $1.56 | 10.52 K | $3.66 M |
| 05/09/2025 | $1.71 | $1.65 (-3.51%) | $1.71 | $1.58 | 2.20 K | $3.88 M |
| 05/08/2025 | $1.77 | $1.70 (-3.95%) | $1.81 | $1.64 | 14.01 K | $3.99 M |
| 05/07/2025 | $1.76 | $1.66 (-5.68%) | $1.76 | $1.56 | 4.34 K | $3.90 M |
| 05/06/2025 | $1.60 | $1.76 (10%) | $1.85 | $1.60 | 36.60 K | $4.13 M |
| 05/05/2025 | $1.62 | $1.58 (-2.47%) | $1.71 | $1.55 | 6.85 K | $3.71 M |
| 05/02/2025 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.66 | 2.73 K | $4.06 M |
| 05/01/2025 | $1.73 | $1.69 (-2.31%) | $1.87 | $1.65 | 20.62 K | $3.97 M |
| 04/30/2025 | $1.51 | $1.69 (11.92%) | $1.74 | $1.46 | 35.40 K | $3.97 M |
| 04/29/2025 | $1.40 | $1.50 (7.14%) | $1.58 | $1.40 | 18.34 K | $3.52 M |
| 04/28/2025 | $1.44 | $1.44 (0%) | $1.47 | $1.44 | 1.00 K | $3.38 M |
| 04/25/2025 | $1.53 | $1.42 (-7.19%) | $1.59 | $1.41 | 10.37 K | $3.34 M |
| 04/24/2025 | $1.58 | $1.53 (-3.16%) | $1.71 | $1.42 | 19.02 K | $3.59 M |
| 04/23/2025 | $1.50 | $1.49 (-0.67%) | $1.55 | $1.49 | 4.70 K | $3.50 M |
| 04/22/2025 | $1.29 | $1.50 (16.28%) | $1.53 | $1.29 | 2.25 K | $3.52 M |
| 04/21/2025 | $1.48 | $1.48 (0%) | $1.56 | $1.40 | 2.82 K | $3.48 M |
| 04/17/2025 | $1.48 | $1.54 (4.05%) | $1.54 | $1.44 | 7.70 K | $3.62 M |
| 04/16/2025 | $1.41 | $1.49 (5.67%) | $1.49 | $1.41 | 7.90 K | $3.50 M |
| 04/15/2025 | $1.40 | $1.46 (4.29%) | $1.46 | $1.39 | 6.01 K | $3.43 M |
| 04/14/2025 | $1.37 | $1.37 (0%) | $1.43 | $1.37 | 1.73 K | $3.22 M |
| 04/11/2025 | $1.35 | $1.37 (1.48%) | $1.37 | $1.35 | 1.92 K | $3.22 M |
| 04/10/2025 | $1.40 | $1.32 (-5.71%) | $1.41 | $1.32 | 4.94 K | $3.10 M |
| 04/09/2025 | $1.39 | $1.41 (1.44%) | $1.60 | $1.31 | 47.80 K | $3.31 M |
| 04/08/2025 | $1.41 | $1.41 (0%) | $1.50 | $1.41 | 11.66 K | $3.31 M |
| 04/07/2025 | $1.39 | $1.31 (-5.76%) | $1.49 | $1.30 | 6.50 K | $3.08 M |
| 04/04/2025 | $1.52 | $1.37 (-9.87%) | $1.53 | $1.31 | 13.95 K | $3.22 M |
| 04/03/2025 | $1.46 | $1.52 (4.11%) | $1.55 | $1.46 | 15.62 K | $3.57 M |
| 04/02/2025 | $1.59 | $1.58 (-0.63%) | $1.65 | $1.56 | 4.10 K | $3.71 M |
| 04/01/2025 | $1.54 | $1.57 (1.95%) | $1.57 | $1.51 | 7.71 K | $3.69 M |
| 03/31/2025 | $1.84 | $1.51 (-17.93%) | $1.84 | $1.50 | 21.48 K | $3.55 M |
| 03/28/2025 | $1.75 | $1.84 (5.14%) | $1.84 | $1.72 | 5.30 K | $4.32 M |
| 03/27/2025 | $1.76 | $1.75 (-0.57%) | $1.82 | $1.73 | 4.80 K | $4.11 M |
| 03/26/2025 | $1.84 | $1.76 (-4.35%) | $1.84 | $1.75 | 4.20 K | $4.13 M |
| 03/25/2025 | $1.81 | $1.80 (-0.55%) | $1.82 | $1.80 | 5.74 K | $4.23 M |
| 03/24/2025 | $1.80 | $1.85 (2.78%) | $1.85 | $1.76 | 3.24 K | $4.35 M |
| 03/21/2025 | $1.68 | $1.79 (6.55%) | $1.90 | $1.68 | 7.00 K | $4.21 M |
| 03/20/2025 | $1.77 | $1.78 (0.56%) | $1.85 | $1.71 | 1.90 K | $4.18 M |
| 03/19/2025 | $1.70 | $1.67 (-1.76%) | $1.72 | $1.63 | 6.20 K | $3.92 M |
| 03/18/2025 | $1.69 | $1.74 (2.96%) | $1.82 | $1.69 | 1.60 K | $4.09 M |
| 03/17/2025 | $1.72 | $1.83 (6.4%) | $1.83 | $1.62 | 32.34 K | $4.30 M |
| 03/14/2025 | $1.82 | $1.78 (-2.2%) | $1.99 | $1.74 | 15.39 K | $4.18 M |
| 03/13/2025 | $1.73 | $1.82 (5.2%) | $1.89 | $1.73 | 2.73 K | $4.28 M |
| 03/12/2025 | $1.76 | $1.75 (-0.57%) | $1.81 | $1.75 | 7.62 K | $4.11 M |
| 03/11/2025 | $1.80 | $1.80 (0%) | $1.81 | $1.75 | 13.70 K | $4.23 M |
| 03/10/2025 | $1.89 | $1.82 (-3.7%) | $1.90 | $1.81 | 5.80 K | $4.28 M |
| 03/07/2025 | $2.00 | $1.92 (-4%) | $2.15 | $1.91 | 4.60 K | $4.51 M |
| 03/06/2025 | $1.91 | $2.03 (6.28%) | $2.04 | $1.91 | 13.81 K | $4.77 M |
| 03/05/2025 | $1.87 | $1.87 (0%) | $1.92 | $1.87 | 1.60 K | $4.39 M |
| 03/04/2025 | $1.95 | $1.87 (-4.1%) | $1.95 | $1.82 | 7.90 K | $4.39 M |
| 03/03/2025 | $2.12 | $2.00 (-5.66%) | $2.12 | $2.00 | 11.00 K | $4.70 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.
