NASDAQ:IMCC | Historical Stock Price | IM Cannabis Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-05-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.10$0.58$3.32$19.09$109.67$630.002020-05-202026-08-25

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.14$2.147,517——
2023-12-28$2.03$2.033,017——
2023-12-27$2.02$2.0210,117——
2023-12-26$2.05$2.0510,433——
2023-12-22$2.04$2.047,567——
2023-12-21$2.01$2.0112,617——
2023-12-20$2.34$2.3436,217——
2023-12-19$1.98$1.9848,583——
2023-12-18$2.22$2.2264,717——
2023-12-15$2.33$2.33232,617——
2023-12-14$2.13$2.1314,250——
2023-12-13$2.15$2.1511,317——
2023-12-12$2.19$2.1913,933——
2023-12-11$2.23$2.2311,467——
2023-12-08$2.18$2.185,650——
2023-12-07$2.23$2.2310,267——
2023-12-06$2.34$2.3412,467——
2023-12-05$2.46$2.4610,200——
2023-12-04$2.43$2.435,850——
2023-12-01$2.47$2.476,300——
2023-11-30$2.44$2.44933——
2023-11-29$2.46$2.462,317——
2023-11-28$2.33$2.336,250——
2023-11-27$2.38$2.383,067——
2023-11-24$2.44$2.441,050——
2023-11-22$2.37$2.374,733——
2023-11-21$2.52$2.528,350——
2023-11-20$2.46$2.466,033——
2023-11-17$2.52$2.525,767——
2023-11-16$2.46$2.463,000——
2023-11-15$2.64$2.645,533——
2023-11-14$2.67$2.673,667——
2023-11-13$2.70$2.704,667——
2023-11-10$2.73$2.733,300——
2023-11-09$2.83$2.833,217——
2023-11-08$2.72$2.721,567——
2023-11-07$2.76$2.764,817——
2023-11-06$2.73$2.732,900——
2023-11-03$2.83$2.837,083——
2023-11-02$2.84$2.842,733——
2023-11-01$2.78$2.784,817——
2023-10-31$2.87$2.87783——
2023-10-30$2.88$2.884,483——
2023-10-27$3.16$3.16683——
2023-10-26$3.26$3.263,117——
2023-10-25$3.31$3.31917——
2023-10-24$3.38$3.38933——
2023-10-23$3.41$3.415,117——
2023-10-20$3.39$3.393,533——
2023-10-19$3.55$3.552,633——
2023-10-18$3.49$3.491,417——
2023-10-17$3.78$3.781,367——
2023-10-16$3.54$3.547,550——
2023-10-13$3.77$3.777,117——
2023-10-12$3.53$3.533,417——
2023-10-11$3.60$3.604,567——
2023-10-10$3.95$3.953,083——
2023-10-09$4.08$4.081,933——
2023-10-06$4.02$4.023,500——
2023-10-05$3.90$3.901,133——
2023-10-04$3.85$3.855,150——
2023-10-03$4.01$4.014,333——
2023-10-02$4.08$4.087,800——
2023-09-29$4.31$4.317,400——
2023-09-28$4.13$4.137,717——
2023-09-27$3.88$3.8813,167——
2023-09-26$4.00$4.007,850——
2023-09-25$4.01$4.0114,067——
2023-09-22$3.48$3.482,417——
2023-09-21$3.56$3.5611,683——
2023-09-20$3.53$3.5311,833——
2023-09-19$3.60$3.6026,717——
2023-09-18$3.90$3.9035,783——
2023-09-15$3.90$3.9050,050——
2023-09-14$4.20$4.2029,200——
2023-09-13$4.86$4.8633,933——
2023-09-12$5.17$5.17189,333——
2023-09-11$4.43$4.4324,983——
2023-09-08$4.55$4.5519,100——
2023-09-07$4.56$4.564,100——
2023-09-06$5.10$5.106,033——
2023-09-05$5.40$5.404,017——
2023-09-01$5.01$5.01750——
2023-08-31$5.40$5.407,550——
2023-08-30$5.17$5.174,067——
2023-08-29$4.60$4.601,517——
2023-08-28$4.38$4.384,600——
2023-08-25$4.19$4.1917,683——
2023-08-24$4.18$4.186,167——
2023-08-23$4.50$4.508,467——
2023-08-22$4.79$4.794,100——
2023-08-21$4.68$4.685,183——
2023-08-18$4.98$4.983,183——
2023-08-17$5.36$5.361,733——
2023-08-16$5.58$5.584,283——
2023-08-15$5.28$5.281,150——
2023-08-14$5.28$5.289,550——
2023-08-11$6.12$6.123,683——
2023-08-10$5.94$5.943,700——
2023-08-09$6.03$6.0310,117——
2023-08-08$6.21$6.212,167——
2023-08-07$6.06$6.063,750——
2023-08-04$6.30$6.306,100——
2023-08-03$6.18$6.1810,183——
2023-08-02$6.05$6.0520,283——
2023-08-01$5.40$5.401,133——
2023-07-31$5.18$5.182,567——
2023-07-28$4.98$4.98533——
2023-07-27$4.81$4.812,133——
2023-07-26$4.81$4.818,750——
2023-07-25$5.24$5.241,433——
2023-07-24$5.22$5.221,917——
2023-07-21$5.10$5.10717——
2023-07-20$5.04$5.043,900——
2023-07-19$5.22$5.221,983——
2023-07-18$5.28$5.281,967——
2023-07-17$5.28$5.281,317——
2023-07-14$5.59$5.593,583——
2023-07-13$5.88$5.882,367——
2023-07-12$5.68$5.681,233——
2023-07-11$5.85$5.857,750——
2023-07-10$5.78$5.782,650——
2023-07-07$5.82$5.821,500——
2023-07-06$5.28$5.287,117——
2023-07-05$5.54$5.541,617——
2023-07-03$5.54$5.54833——
2023-06-30$5.51$5.512,033——
2023-06-29$5.40$5.407,617——
2023-06-28$5.32$5.326,967——
2023-06-27$5.22$5.222,650——
2023-06-26$5.52$5.522,417——
2023-06-23$4.90$4.9011,800——
2023-06-22$4.86$4.863,633——
2023-06-21$5.25$5.2510,267——
2023-06-20$5.46$5.468,367——
2023-06-16$6.00$6.003,867——
2023-06-15$6.33$6.337,867——
2023-06-14$6.42$6.4214,467——
2023-06-13$6.72$6.728,550——
2023-06-12$6.72$6.722,100——
2023-06-09$6.54$6.5411,367——
2023-06-08$6.90$6.9019,150——
2023-06-07$7.62$7.6216,267——
2023-06-06$7.32$7.3211,067——
2023-06-05$7.14$7.1412,783——
2023-06-02$7.20$7.2034,267——
2023-06-01$7.56$7.5672,667——
2023-05-31$7.68$7.6850,550——
2023-05-30$6.42$6.4212,650——
2023-05-26$6.36$6.3613,083——
2023-05-25$6.00$6.007,717——
2023-05-24$6.18$6.1811,617——
2023-05-23$6.36$6.3621,583——
2023-05-22$6.13$6.1317,750——
2023-05-19$6.18$6.1857,050——
2023-05-18$5.07$5.074,667——
2023-05-17$4.80$4.806,367——
2023-05-16$4.68$4.683,183——
2023-05-15$4.91$4.9122,183——
2023-05-12$4.21$4.212,150——
2023-05-11$4.20$4.204,233——
2023-05-10$4.33$4.336,583——
2023-05-09$4.35$4.353,733——
2023-05-08$4.50$4.509,583——
2023-05-05$4.32$4.324,967——
2023-05-04$3.96$3.962,817——
2023-05-03$4.25$4.253,150——
2023-05-02$4.07$4.079,533——
2023-05-01$4.30$4.304,483——
2023-04-28$4.36$4.362,467——
2023-04-27$3.99$3.991,317——
2023-04-26$4.02$4.022,267——
2023-04-25$3.90$3.901,600——
2023-04-24$3.78$3.786,133——
2023-04-21$4.13$4.134,333——
2023-04-20$4.06$4.065,400——
2023-04-19$4.18$4.182,550——
2023-04-18$4.20$4.203,050——
2023-04-17$4.37$4.372,167——
2023-04-14$4.26$4.261,817——
2023-04-13$4.30$4.302,800——
2023-04-12$4.08$4.084,517——
2023-04-11$4.19$4.196,683——
2023-04-10$4.15$4.155,850——
2023-04-06$4.24$4.243,667——
2023-04-05$4.38$4.382,833——
2023-04-04$4.14$4.145,850——
2023-04-03$4.50$4.5011,400——
2023-03-31$4.30$4.303,533——
2023-03-30$4.44$4.4410,417——
2023-03-29$4.20$4.206,733——
2023-03-28$4.38$4.382,233——
2023-03-27$4.38$4.385,350——
2023-03-24$4.30$4.302,667——
2023-03-23$4.14$4.142,850——
2023-03-22$4.26$4.262,867——
2023-03-21$4.23$4.232,700——
2023-03-20$4.18$4.186,050——
2023-03-17$4.12$4.122,283——
2023-03-16$4.34$4.349,850——
2023-03-15$4.38$4.383,367——
2023-03-14$4.04$4.046,917——
2023-03-13$4.33$4.335,983——
2023-03-10$4.38$4.382,533——
2023-03-09$4.44$4.443,417——
2023-03-08$4.55$4.557,017——
2023-03-07$4.44$4.4413,700——
2023-03-06$4.49$4.4919,267——
2023-03-03$5.21$5.2129,333——
2023-03-02$5.40$5.4015,783——
2023-03-01$5.73$5.733,800——
2023-02-28$6.17$6.176,433——
2023-02-27$5.79$5.7912,317——
2023-02-24$5.59$5.5939,183——
2023-02-23$6.42$6.427,267——
2023-02-22$6.54$6.5416,950——
2023-02-21$6.78$6.7826,050——
2023-02-17$7.14$7.1421,217——
2023-02-16$7.14$7.1429,433——
2023-02-15$7.20$7.2018,550——
2023-02-14$7.02$7.0213,167——
2023-02-13$6.96$6.9635,050——
2023-02-10$6.12$6.12233,917——
2023-02-09$9.00$9.00417,483——
2023-02-08$7.41$7.417,800——
2023-02-07$7.50$7.5010,100——
2023-02-06$7.98$7.988,567——
2023-02-03$8.28$8.286,850——
2023-02-02$8.16$8.1614,317——
2023-02-01$8.10$8.105,400——
2023-01-31$8.52$8.524,350——
2023-01-30$7.98$7.985,683——
2023-01-27$7.98$7.988,117——
2023-01-26$7.68$7.683,283——
2023-01-25$7.92$7.924,950——
2023-01-24$8.16$8.164,167——
2023-01-23$7.92$7.9212,433——
2023-01-20$7.71$7.717,017——
2023-01-19$7.80$7.806,783——
2023-01-18$8.46$8.469,150——
2023-01-17$7.80$7.804,967——
2023-01-13$7.80$7.806,250——
2023-01-12$7.80$7.809,850——
2023-01-11$7.74$7.746,283——
2023-01-10$7.68$7.682,583——
2023-01-09$7.47$7.479,000——
2023-01-06$8.16$8.1610,667——
2023-01-05$8.22$8.2224,517——
2023-01-04$6.06$6.065,967——
2023-01-03$6.51$6.517,600——