MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IMCC — IM Cannabis Corp. Common Shares
NasdaqIM Cannabis Corp. Common Shares
$2.04
-0.13(-5.99%)
- O
- 2.10
- H
- 2.19
- L
- 1.95
- V
- 162.57K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.04
Period Return+36%
Period High$8.65
Period Low$0.09
Avg Daily Volume1.75M
Total Trading Days365
IMCC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.10 | $2.19 | $1.95 | $2.04 | $-0.13 | -5.99% | 162,565 | $2.05 | $1.95 $2.19 |
| Oct 1, 2026 | $2.42 | $2.43 | $2.12 | $2.17 | $-0.08 | -3.56% | 210,565 | $2.23 | $2.12 $2.43 |
| Sep 30, 2026 | $2.47 | $2.48 | $2.21 | $2.25 | $-0.20 | -8.16% | 418,801 | $2.42 | $2.21 $2.48 |
| Sep 29, 2026 | $2.53 | $2.77 | $2.44 | $2.45 | $-0.03 | -1.21% | 1,762,717 | $2.68 | $2.44 $2.77 |
| Sep 28, 2026 | $2.90 | $2.93 | $2.46 | $2.48 | $-0.36 | -12.68% | 322,583 | $2.76 | $2.46 $2.93 |
| Sep 25, 2026 | $3.11 | $3.11 | $2.83 | $2.84 | $-0.34 | -10.69% | 608,064 | $2.99 | $2.83 $3.11 |
| Sep 24, 2026 | $2.95 | $3.24 | $2.91 | $3.18 | +$0.27 | +9.28% | 3,945,479 | $3.28 | $2.91 $3.24 |
| Sep 23, 2026 | $3.18 | $3.44 | $2.61 | $2.91 | $-1.23 | -29.71% | 29,555,219 | $6.23 | $2.61 $3.44 |
| Sep 22, 2026 | $4.50 | $5.70 | $3.56 | $4.14 | +$1.06 | +34.20% | 25,801,819 | $4.82 | $3.56 $5.70 |
| Sep 21, 2026 | $3.18 | $3.38 | $2.83 | $3.09 | $-1.15 | -27.07% | 1,470,529 | $3.09 | $2.83 $3.38 |
| Sep 18, 2026 | $3.24 | $8.65 | $2.97 | $4.23 | +$2.49 | +143.10% | 104,981,194 | $5.36 | $2.97 $8.65 |
| Sep 17, 2026 | $1.62 | $1.77 | $1.62 | $1.74 | +$0.11 | +6.75% | 440,002 | $1.97 | $1.62 $1.77 |
| Sep 16, 2026 | $1.61 | $1.70 | $1.61 | $1.63 | +$0.00 | +0.00% | 23,776 | $1.65 | $1.61 $1.70 |
| Sep 15, 2026 | $1.66 | $1.67 | $1.55 | $1.63 | $-0.09 | -5.23% | 59,780 | $1.63 | $1.55 $1.67 |
| Sep 14, 2026 | $1.80 | $1.82 | $1.63 | $1.72 | $-0.03 | -1.71% | 80,013 | $1.72 | $1.63 $1.82 |
| Sep 11, 2026 | $1.75 | $1.81 | $1.74 | $1.75 | +$0.00 | +0.00% | 27,760 | $1.77 | $1.74 $1.81 |
| Sep 10, 2026 | $1.96 | $1.97 | $1.73 | $1.75 | $-0.24 | -12.06% | 47,768 | $1.88 | $1.73 $1.97 |
| Sep 9, 2026 | $2.04 | $2.21 | $1.89 | $1.99 | +$0.03 | +1.53% | 191,893 | $2.06 | $1.89 $2.21 |
| Sep 8, 2026 | $1.94 | $2.01 | $1.85 | $1.96 | $-0.02 | -1.01% | 29,828 | $1.93 | $1.85 $2.01 |
| Sep 4, 2026 | $2.37 | $2.37 | $1.95 | $1.98 | $-0.22 | -10.00% | 91,280 | $2.12 | $1.95 $2.37 |
| Sep 3, 2026 | $3.10 | $3.10 | $2.17 | $2.20 | $-0.80 | -26.67% | 132,483 | $2.53 | $2.17 $3.10 |
| Sep 2, 2026 | $2.89 | $3.15 | $2.72 | $3.00 | +$0.11 | +3.81% | 22,616 | $2.94 | $2.72 $3.15 |
| Sep 1, 2026 | $3.02 | $3.10 | $2.84 | $2.89 | $-0.17 | -5.56% | 27,257 | $2.94 | $2.84 $3.10 |
| Aug 31, 2026 | $3.39 | $3.44 | $3.03 | $3.06 | $-0.35 | -10.26% | 28,591 | $3.25 | $3.03 $3.44 |
| Aug 28, 2026 | $3.89 | $3.90 | $3.40 | $3.41 | $-0.53 | -13.45% | 76,449 | $3.61 | $3.40 $3.90 |
| Aug 27, 2026 | $3.35 | $4.15 | $3.12 | $3.94 | +$0.60 | +17.89% | 203,395 | $3.55 | $3.12 $4.15 |
| Aug 26, 2026 | $3.17 | $3.42 | $3.17 | $3.34 | +$0.08 | +2.39% | 84,311 | $3.28 | $3.17 $3.42 |
| Aug 25, 2026 | $3.22 | $3.40 | $3.17 | $3.26 | $-0.02 | -0.64% | 45,796 | $3.30 | $3.17 $3.40 |
| Aug 24, 2026 | $3.33 | $3.33 | $3.03 | $3.29 | $-0.10 | -2.93% | 29,829 | $3.23 | $3.03 $3.33 |
| Aug 21, 2026 | $3.50 | $3.50 | $3.24 | $3.38 | +$3.27 | +2865.82% | 31,261 | $3.33 | $3.24 $3.50 |