IMA(IMA)
IMA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $5.59 | $5.72 | $5.50 | $5.57 | 8,467 |
| 5/21/2026 | $5.44 | $5.66 | $5.33 | $5.52 | 21,259 |
| 5/20/2026 | $5.75 | $5.75 | $5.32 | $5.41 | 10,107 |
| 5/19/2026 | $5.62 | $5.63 | $5.25 | $5.25 | 14,800 |
| 5/18/2026 | $5.50 | $5.90 | $5.39 | $5.65 | 14,900 |
| 5/15/2026 | $5.86 | $5.86 | $5.58 | $5.68 | 16,300 |
| 5/14/2026 | $5.83 | $5.98 | $5.75 | $5.91 | 11,800 |
| 5/13/2026 | $5.61 | $5.85 | $5.20 | $5.77 | 276,801 |
| 5/12/2026 | $5.53 | $5.76 | $5.53 | $5.72 | 11,327 |
| 5/11/2026 | $5.24 | $5.62 | $5.10 | $5.61 | 67,706 |
| 5/8/2026 | $5.68 | $5.90 | $5.28 | $5.29 | 75,400 |
| 5/7/2026 | $6.05 | $6.11 | $5.63 | $5.91 | 100,100 |
| 5/6/2026 | $5.94 | $6.08 | $5.93 | $6.08 | 17,200 |
| 5/5/2026 | $5.71 | $5.93 | $5.53 | $5.83 | 33,741 |
| 5/4/2026 | $5.66 | $5.80 | $5.50 | $5.72 | 53,400 |
| 5/1/2026 | $5.97 | $6.21 | $5.65 | $5.66 | 109,900 |
| 4/30/2026 | $5.93 | $6.11 | $5.88 | $6.02 | 23,301 |
| 4/29/2026 | $5.59 | $5.99 | $5.53 | $5.93 | 26,313 |
| 4/28/2026 | $5.80 | $5.89 | $5.52 | $5.75 | 44,400 |
| 4/27/2026 | $5.78 | $5.91 | $5.58 | $5.83 | 71,000 |
| 4/24/2026 | $5.85 | $6.18 | $5.52 | $5.71 | 239,339 |
| 4/23/2026 | $5.91 | $6.00 | $5.82 | $5.86 | 35,239 |
| 4/22/2026 | $5.87 | $6.17 | $5.71 | $6.01 | 52,000 |
| 4/21/2026 | $5.90 | $5.93 | $5.69 | $5.81 | 31,000 |
| 4/20/2026 | $5.83 | $6.05 | $5.70 | $6.00 | 39,642 |
| 4/17/2026 | $5.78 | $6.05 | $5.63 | $5.90 | 67,400 |
| 4/16/2026 | $5.60 | $5.88 | $5.52 | $5.78 | 62,300 |
| 4/15/2026 | $5.52 | $6.15 | $5.52 | $5.65 | 207,900 |
| 4/14/2026 | $5.64 | $6.00 | $5.46 | $5.73 | 585,900 |
| 4/13/2026 | $5.54 | $6.64 | $5.22 | $6.05 | 18.67M |
| 4/10/2026 | $4.80 | $4.90 | $4.80 | $4.90 | 4,700 |
| 4/9/2026 | $4.51 | $4.90 | $4.51 | $4.75 | 18,000 |
| 4/8/2026 | $4.90 | $4.93 | $4.48 | $4.57 | 19,633 |
| 4/7/2026 | $4.57 | $4.78 | $4.57 | $4.75 | 8,600 |
| 4/6/2026 | $4.94 | $4.94 | $4.55 | $4.55 | 13,400 |
| 4/2/2026 | $4.90 | $5.10 | $4.90 | $4.97 | 14,549 |
| 4/1/2026 | $4.95 | $5.14 | $4.92 | $5.05 | 35,300 |
| 3/31/2026 | $4.72 | $5.00 | $4.41 | $5.00 | 49,000 |
| 3/30/2026 | $4.56 | $5.04 | $4.40 | $5.00 | 94,900 |
| 3/27/2026 | $5.10 | $5.28 | $3.94 | $5.00 | 170,200 |
| 3/26/2026 | $5.40 | $5.44 | $5.40 | $5.40 | 3,832 |
| 3/25/2026 | $5.54 | $5.75 | $5.53 | $5.56 | 16,004 |
| 3/24/2026 | $5.41 | $5.60 | $5.41 | $5.41 | 12,400 |
| 3/23/2026 | $5.68 | $5.92 | $5.63 | $5.63 | 12,500 |
| 3/20/2026 | $5.92 | $5.92 | $5.48 | $5.69 | 55,500 |
| 3/19/2026 | $5.78 | $6.01 | $5.35 | $5.69 | 52,800 |
| 3/18/2026 | $6.00 | $6.42 | $5.76 | $5.83 | 24,324 |
| 3/17/2026 | $6.30 | $6.51 | $6.02 | $6.02 | 9,600 |
| 3/16/2026 | $6.25 | $6.41 | $6.06 | $6.20 | 30,100 |
| 3/13/2026 | $6.01 | $6.51 | $5.88 | $5.91 | 60,725 |
| 3/12/2026 | $6.01 | $6.29 | $5.85 | $6.00 | 67,500 |
| 3/11/2026 | $6.26 | $6.49 | $5.99 | $6.01 | 42,900 |
| 3/10/2026 | $5.96 | $6.24 | $5.96 | $6.07 | 50,416 |
| 3/9/2026 | $5.85 | $6.06 | $5.82 | $5.92 | 18,900 |
| 3/6/2026 | $6.01 | $6.01 | $5.84 | $5.84 | 5,223 |
| 3/5/2026 | $6.20 | $6.30 | $6.04 | $6.04 | 9,422 |
| 3/4/2026 | $6.19 | $6.40 | $6.13 | $6.15 | 19,213 |
| 3/3/2026 | $6.56 | $6.56 | $6.08 | $6.11 | 18,500 |
| 3/2/2026 | $6.61 | $6.72 | $6.37 | $6.37 | 6,314 |
| 2/27/2026 | $6.85 | $6.99 | $6.72 | $6.72 | 9,806 |
| 2/26/2026 | $6.87 | $6.90 | $6.75 | $6.83 | 9,149 |
| 2/25/2026 | $6.57 | $6.90 | $6.57 | $6.72 | 9,120 |
| 2/24/2026 | $6.87 | $6.95 | $6.53 | $6.64 | 32,000 |
| 2/23/2026 | $7.10 | $7.18 | $6.51 | $6.51 | 12,524 |