NASDAQ : IMCC
IM Cannabis Corp. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · Israel
Last price 0.791 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.30M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
IM Cannabis Corp. (IMCC) closed at 0.7805 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.795 | 0.7994 | 0.7501 | 0.7805 | 20,228 | -1.33% |
| 2026-10-30 | 0.8502 | 0.8562 | 0.76 | 0.791 | 28,122 | -12.73% |
| 2026-10-29 | 0.8755 | 0.919 | 0.8263 | 0.9064 | 23,460 | +3.53% |
| 2026-10-28 | 0.85 | 0.89 | 0.8319 | 0.8755 | 43,882 | +3.00% |
| 2026-10-27 | 0.8233 | 0.8609 | 0.81 | 0.85 | 34,743 | -2.27% |
| 2026-10-26 | 0.91 | 0.91 | 0.7928 | 0.8697 | 70,987 | -0.91% |
| 2026-10-23 | 0.92 | 0.92 | 0.8 | 0.8777 | 71,630 | -5.08% |
| 2026-10-22 | 1.13 | 1.155 | 0.8717 | 0.9247 | 158,072 | -22.29% |
| 2026-10-21 | 1.37 | 1.395 | 1.13 | 1.19 | 130,036 | -15.00% |
| 2026-10-20 | 1.47 | 1.48 | 1.37 | 1.4 | 86,187 | -6.67% |
| 2026-10-19 | 1.42 | 1.57 | 1.42 | 1.5 | 90,574 | +7.91% |
| 2026-10-16 | 1.31 | 1.46 | 1.31 | 1.39 | 86,015 | +4.51% |
| 2026-10-15 | 1.31 | 1.38 | 1.25 | 1.33 | 46,903 | -1.48% |
| 2026-10-14 | 1.32 | 1.43 | 1.2 | 1.35 | 77,734 | -0.74% |
| 2026-10-13 | 1.42 | 1.49 | 1.315 | 1.36 | 58,840 | -6.85% |
| 2026-10-12 | 1.55 | 1.59 | 1.4 | 1.46 | 104,037 | -7.59% |
| 2026-10-09 | 1.73 | 1.779 | 1.55 | 1.58 | 154,458 | -8.14% |
| 2026-10-08 | 1.87 | 1.9 | 1.67 | 1.72 | 170,891 | -9.47% |
| 2026-10-07 | 1.9 | 1.94 | 1.83 | 1.9 | 111,202 | -2.06% |
| 2026-10-06 | 1.92 | 2.018 | 1.85 | 1.94 | 137,535 | +0.00% |
| 2026-10-05 | 2.01 | 2.01 | 1.85 | 1.94 | 109,030 | -4.90% |
| 2026-10-02 | 2.1 | 2.19 | 1.952 | 2.04 | 170,653 | -5.99% |
| 2026-10-01 | 2.42 | 2.43 | 2.12 | 2.17 | 210,565 | -3.56% |
| 2026-09-30 | 2.47 | 2.48 | 2.21 | 2.25 | 418,801 | -8.16% |
| 2026-09-29 | 2.53 | 2.77 | 2.44 | 2.45 | 1,762,717 | -1.21% |
| 2026-09-28 | 2.9 | 2.93 | 2.46 | 2.48 | 322,583 | -12.68% |
| 2026-09-25 | 3.11 | 3.11 | 2.83 | 2.84 | 608,064 | -10.69% |
| 2026-09-24 | 2.95 | 3.24 | 2.91 | 3.18 | 3,945,478 | +9.28% |
| 2026-09-23 | 3.18 | 3.44 | 2.61 | 2.91 | 29,555,219 | -29.71% |
| 2026-09-22 | 4.5 | 5.7 | 3.56 | 4.14 | 25,801,819 | +34.20% |
| 2026-09-21 | 3.18 | 3.38 | 2.83 | 3.085 | 1,470,529 | -27.07% |
| 2026-09-18 | 3.24 | 8.65 | 2.97 | 4.23 | 104,981,193 | +143.10% |
| 2026-09-17 | 1.62 | 1.768 | 1.62 | 1.74 | 440,002 | +6.75% |
| 2026-09-16 | 1.61 | 1.7 | 1.61 | 1.63 | 23,775 | +0.00% |
| 2026-09-15 | 1.66 | 1.67 | 1.55 | 1.63 | 61,867 | -5.23% |
| 2026-09-14 | 1.8 | 1.82 | 1.63 | 1.72 | 143,893 | -1.71% |
| 2026-09-11 | 1.75 | 1.81 | 1.74 | 1.75 | 27,759 | +0.00% |
| 2026-09-10 | 1.96 | 1.97 | 1.73 | 1.75 | 47,767 | -12.06% |
| 2026-09-09 | 2.04 | 2.21 | 1.89 | 1.99 | 191,892 | +1.53% |
| 2026-09-08 | 1.94 | 2.01 | 1.85 | 1.96 | 29,827 | -1.01% |
| 2026-09-04 | 2.37 | 2.37 | 1.95 | 1.98 | 91,280 | -10.00% |
| 2026-09-03 | 3.1 | 3.1 | 2.17 | 2.2 | 132,483 | -26.67% |
| 2026-09-02 | 2.89 | 3.147 | 2.72 | 3 | 23,973 | +3.81% |
| 2026-09-01 | 3.02 | 3.095 | 2.837 | 2.89 | 27,256 | -5.56% |
| 2026-08-31 | 3.39 | 3.44 | 3.03 | 3.06 | 28,591 | -10.26% |
| 2026-08-28 | 3.89 | 3.9 | 3.4 | 3.41 | 76,449 | -13.45% |
| 2026-08-27 | 3.35 | 4.15 | 3.12 | 3.94 | 203,395 | +17.89% |
| 2026-08-26 | 3.165 | 3.42 | 3.165 | 3.342 | 84,310 | +2.39% |
| 2026-08-25 | 3.219 | 3.402 | 3.171 | 3.264 | 45,795 | -0.64% |
| 2026-08-24 | 3.33 | 3.33 | 3.033 | 3.285 | 29,829 | -2.93% |
| 2026-08-21 | 3.495 | 3.495 | 3.24 | 3.384 | 31,260 | -1.14% |
| 2026-08-20 | 3.084 | 3.423 | 3.06 | 3.423 | 43,617 | +7.64% |
| 2026-08-19 | 3.105 | 3.18 | 3 | 3.18 | 54,898 | +1.05% |
| 2026-08-18 | 2.865 | 3.183 | 2.865 | 3.147 | 81,016 | -0.10% |
| 2026-08-17 | 2.805 | 3.48 | 2.568 | 3.15 | 1,375,789 | -14.00% |
| 2026-08-14 | 3.9 | 3.9 | 3.486 | 3.663 | 20,223 | -6.08% |
| 2026-08-13 | 3.939 | 4.011 | 3.78 | 3.9 | 14,568 | +0.00% |
| 2026-08-12 | 4.185 | 4.185 | 3.81 | 3.9 | 26,017 | -1.74% |
| 2026-08-11 | 3.843 | 3.972 | 3.615 | 3.969 | 9,690 | +1.77% |
| 2026-08-10 | 3.81 | 3.9 | 3.615 | 3.9 | 21,594 | +4.25% |
| 2026-08-07 | 3.768 | 3.81 | 3.617 | 3.741 | 18,370 | +1.05% |
| 2026-08-06 | 3.6 | 3.75 | 3.425 | 3.702 | 14,297 | -1.28% |
| 2026-08-05 | 3.696 | 3.9 | 3.675 | 3.75 | 27,400 | -1.57% |
| 2026-08-04 | 3.69 | 3.966 | 3.6 | 3.81 | 57,157 | +1.03% |
| 2026-08-03 | 3.621 | 3.93 | 3.48 | 3.771 | 48,391 | +8.55% |
| 2026-07-31 | 3.528 | 3.684 | 3.24 | 3.474 | 115,624 | +0.26% |
| 2026-07-30 | 3.264 | 3.639 | 3.102 | 3.465 | 64,594 | +6.85% |
| 2026-07-29 | 3.3 | 3.3 | 3.033 | 3.243 | 19,987 | -0.64% |
| 2026-07-28 | 3.126 | 3.27 | 3 | 3.264 | 18,391 | +1.30% |
| 2026-07-27 | 3.108 | 3.3 | 2.913 | 3.222 | 94,484 | -11.17% |
| 2026-07-24 | 3.6 | 3.831 | 3.342 | 3.627 | 2,304,196 | -9.17% |
| 2026-07-23 | 4.131 | 4.131 | 3.966 | 3.993 | 7,070 | -2.28% |
| 2026-07-22 | 4.17 | 4.317 | 3.963 | 4.086 | 5,220 | -0.51% |
| 2026-07-21 | 3.972 | 4.2 | 3.912 | 4.107 | 11,658 | +3.01% |
| 2026-07-20 | 4.05 | 4.134 | 3.915 | 3.987 | 10,838 | -7.64% |
| 2026-07-17 | 3.99 | 4.35 | 3.99 | 4.317 | 8,385 | +1.05% |
| 2026-07-16 | 4.2 | 4.38 | 4.116 | 4.272 | 6,861 | -3.78% |
| 2026-07-15 | 4.44 | 4.548 | 4.227 | 4.44 | 10,753 | +4.59% |
| 2026-07-14 | 4.293 | 4.38 | 3.963 | 4.245 | 21,679 | -4.07% |
| 2026-07-13 | 4.554 | 4.635 | 4.254 | 4.425 | 13,106 | -4.84% |
| 2026-07-10 | 4.689 | 4.794 | 4.65 | 4.65 | 6,460 | -3.79% |
| 2026-07-09 | 4.77 | 4.95 | 4.491 | 4.833 | 11,198 | +3.94% |
| 2026-07-08 | 4.656 | 4.731 | 4.35 | 4.65 | 8,832 | +0.00% |
| 2026-07-07 | 4.539 | 4.779 | 4.251 | 4.65 | 10,666 | +0.78% |
| 2026-07-06 | 4.683 | 4.779 | 4.2 | 4.614 | 10,515 | +0.52% |
| 2026-07-02 | 4.794 | 4.929 | 4.56 | 4.59 | 12,308 | -1.35% |
| 2026-07-01 | 4.77 | 4.8 | 4.53 | 4.653 | 21,858 | -7.90% |
| 2026-06-30 | 4.584 | 5.16 | 4.269 | 5.052 | 77,774 | +11.38% |
| 2026-06-29 | 4.47 | 4.68 | 4.341 | 4.536 | 15,808 | +6.40% |
| 2026-06-26 | 4.29 | 4.449 | 3.99 | 4.263 | 21,991 | +0.71% |
| 2026-06-25 | 4.578 | 4.59 | 3.6 | 4.233 | 54,469 | -11.98% |
| 2026-06-24 | 4.92 | 4.92 | 4.5 | 4.809 | 42,604 | -2.08% |
| 2026-06-23 | 5.25 | 5.25 | 4.806 | 4.911 | 30,991 | -7.09% |
| 2026-06-22 | 5.19 | 5.697 | 4.8 | 5.286 | 67,172 | -2.71% |
| 2026-06-18 | 5.754 | 5.862 | 5.169 | 5.433 | 885,935 | -16.54% |
| 2026-06-17 | 6.15 | 6.966 | 6.15 | 6.51 | 174,869 | -16.54% |
| 2026-06-16 | 8.244 | 9.54 | 6.969 | 7.8 | 2,881,256 | -0.38% |
| 2026-06-15 | 7.14 | 8.16 | 6.903 | 7.83 | 3,357,660 | +12.33% |
| 2026-06-12 | 7.272 | 7.311 | 6.69 | 6.971 | 7,971 | -6.05% |
| 2026-06-11 | 7.083 | 7.62 | 6.69 | 7.419 | 3,902 | +7.06% |
| 2026-06-10 | 7.59 | 7.86 | 6.786 | 6.93 | 14,619 | -8.70% |
| 2026-06-09 | 8.55 | 8.931 | 6.333 | 7.59 | 17,527 | -14.53% |
| 2026-06-08 | 8.1 | 8.88 | 8.013 | 8.88 | 3,937 | +8.11% |
| 2026-06-05 | 8.559 | 8.655 | 7.884 | 8.214 | 6,796 | -6.90% |
| 2026-06-04 | 8.409 | 9 | 8.01 | 8.823 | 6,276 | +1.76% |
| 2026-06-03 | 8.577 | 8.94 | 7.893 | 8.67 | 12,852 | -1.93% |
| 2026-06-02 | 9.249 | 9.594 | 8.28 | 8.841 | 16,495 | -7.99% |
| 2026-06-01 | 9.726 | 10.143 | 8.88 | 9.609 | 58,582 | +11.22% |
| 2026-05-29 | 8.949 | 13.05 | 8.265 | 8.64 | 224,859 | -2.07% |
| 2026-05-28 | 7.62 | 9.468 | 7.563 | 8.823 | 42,114 | +10.56% |
| 2026-05-27 | 8.49 | 8.61 | 7.962 | 7.98 | 5,320 | -5.00% |
| 2026-05-26 | 7.59 | 8.67 | 6.993 | 8.4 | 18,599 | +15.70% |
| 2026-05-22 | 7.32 | 7.737 | 7.014 | 7.26 | 12,095 | +2.98% |
| 2026-05-21 | 7.65 | 7.65 | 7.05 | 7.05 | 2,427 | -3.21% |
| 2026-05-20 | 6.9 | 7.8 | 6.627 | 7.284 | 15,845 | +8.73% |
| 2026-05-19 | 6.66 | 6.954 | 6.562 | 6.699 | 7,997 | -1.19% |
| 2026-05-18 | 6.96 | 6.96 | 6.6 | 6.78 | 4,175 | -2.59% |
| 2026-05-15 | 7.38 | 7.38 | 6.741 | 6.96 | 6,056 | -4.53% |
| 2026-05-14 | 7.599 | 7.659 | 7.203 | 7.29 | 4,553 | -3.26% |
| 2026-05-13 | 7.653 | 7.698 | 7.23 | 7.536 | 6,083 | -0.12% |