-
5 DAY PERFORMANCE
-3.33% -
1 MONTH PERFORMANCE
+15.35%
CIMG Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/06/2024 | $0.83 | $0.80 (-3.96%) | $0.85 | $0.78 | 135,538 | $7.96 M |
| 12/05/2024 | $0.88 | $0.79 (-9.6%) | $0.88 | $0.76 | 260,900 | $7.90 M |
| 12/04/2024 | $0.84 | $0.85 (1.79%) | $0.90 | $0.82 | 470,306 | $8.48 M |
| 12/03/2024 | $0.75 | $0.84 (11.35%) | $0.86 | $0.75 | 416,200 | $8.33 M |
| 12/02/2024 | $0.83 | $0.78 (-6.67%) | $0.92 | $0.73 | 938,700 | $7.74 M |
| 11/29/2024 | $0.94 | $0.85 (-9.21%) | $1.03 | $0.81 | 1.48 M | $7.29 M |
| 11/27/2024 | $1.21 | $0.91 (-24.8%) | $1.23 | $0.80 | 5.34 M | $7.77 M |
| 11/26/2024 | $0.70 | $1.60 (128.57%) | $1.91 | $0.68 | 114.51 M | $13.67 M |
| 11/25/2024 | $0.62 | $0.63 (1.29%) | $0.66 | $0.59 | 210,209 | $5.38 M |
| 11/22/2024 | $0.50 | $0.59 (16.85%) | $0.59 | $0.50 | 126,800 | $5.04 M |
| 11/21/2024 | $0.57 | $0.52 (-8.68%) | $0.57 | $0.52 | 108,900 | $4.45 M |
| 11/20/2024 | $0.53 | $0.52 (-1.61%) | $0.55 | $0.52 | 67,558 | $4.44 M |
| 11/19/2024 | $0.54 | $0.54 (0.37%) | $0.56 | $0.53 | 98,203 | $4.63 M |
| 11/18/2024 | $0.57 | $0.55 (-2.8%) | $0.59 | $0.54 | 124,018 | $4.71 M |
| 11/15/2024 | $0.62 | $0.58 (-6.17%) | $0.62 | $0.55 | 209,400 | $4.95 M |
| 11/14/2024 | $0.62 | $0.62 (-0.14%) | $0.65 | $0.60 | 86,800 | $5.31 M |
| 11/13/2024 | $0.65 | $0.65 (-0.58%) | $0.68 | $0.62 | 177,241 | $5.52 M |
| 11/12/2024 | $0.67 | $0.68 (2.09%) | $0.70 | $0.65 | 114,815 | $5.81 M |
| 11/11/2024 | $0.70 | $0.69 (-1.16%) | $0.70 | $0.63 | 222,100 | $5.89 M |
| 11/08/2024 | $0.69 | $0.70 (1.77%) | $0.70 | $0.62 | 270,200 | $6.00 M |
| 11/07/2024 | $0.62 | $0.69 (10.81%) | $0.74 | $0.62 | 423,035 | $5.87 M |
| 11/06/2024 | $0.66 | $0.62 (-5.5%) | $0.68 | $0.60 | 396,900 | $5.30 M |
| 11/05/2024 | $0.72 | $0.70 (-3.26%) | $0.72 | $0.69 | 186,738 | $5.94 M |
| 11/04/2024 | $0.69 | $0.76 (9.79%) | $0.77 | $0.66 | 391,413 | $6.49 M |
| 11/01/2024 | $0.87 | $0.76 (-12.14%) | $0.90 | $0.74 | 811,312 | $6.50 M |
| 10/31/2024 | $0.85 | $0.99 (16.47%) | $0.99 | $0.66 | 8.59 M | $8.46 M |
| 10/30/2024 | $0.76 | $0.75 (-1.42%) | $0.79 | $0.72 | 593,400 | $6.39 M |
| 10/29/2024 | $0.91 | $0.79 (-13.5%) | $0.96 | $0.76 | 917,700 | $6.73 M |
| 10/28/2024 | $0.95 | $0.92 (-2.92%) | $0.98 | $0.90 | 441,100 | $7.84 M |
| 10/25/2024 | $1.04 | $0.95 (-8.65%) | $1.06 | $0.91 | 999,004 | |
| 10/24/2024 | $1.20 | $1.07 (-10.83%) | $1.24 | $0.98 | 1.34 M | |
| 10/23/2024 | $1.17 | $1.23 (5.13%) | $1.33 | $1.09 | 1.80 M | |
| 10/22/2024 | $1.66 | $1.23 (-25.9%) | $1.73 | $1.20 | 3.58 M | |
| 10/21/2024 | $1.86 | $1.67 (-10.22%) | $2.20 | $1.60 | 12.25 M | |
| 10/18/2024 | $1.70 | $1.77 (4.12%) | $2.28 | $1.51 | 35.93 M | |
| 10/17/2024 | $0.48 | $2.30 (378.17%) | $3.50 | $0.41 | 279.56 M | |
| 10/16/2024 | $0.38 | $0.36 (-6.32%) | $0.39 | $0.25 | 3.22 M | |
| 10/15/2024 | $0.41 | $0.38 (-8.96%) | $0.41 | $0.36 | 458,600 | |
| 10/14/2024 | $0.42 | $0.40 (-3.61%) | $0.42 | $0.38 | 246,500 | |
| 10/11/2024 | $0.38 | $0.40 (5.29%) | $0.40 | $0.38 | 150,500 | |
| 10/10/2024 | $0.38 | $0.39 (1.58%) | $0.39 | $0.37 | 127,600 | |
| 10/09/2024 | $0.40 | $0.38 (-5.47%) | $0.42 | $0.34 | 191,400 | |
| 10/08/2024 | $0.41 | $0.40 (-1.46%) | $0.42 | $0.39 | 116,400 | |
| 10/07/2024 | $0.43 | $0.41 (-4%) | $0.43 | $0.40 | 161,900 | |
| 10/04/2024 | $0.41 | $0.41 (0.73%) | $0.46 | $0.41 | 87,100 | |
| 10/03/2024 | $0.41 | $0.42 (1.7%) | $0.44 | $0.39 | 114,600 | |
| 10/02/2024 | $0.45 | $0.42 (-7.13%) | $0.46 | $0.38 | 345,400 | |
| 10/01/2024 | $0.49 | $0.45 (-8.78%) | $0.49 | $0.42 | 246,200 |