IMAX(IMAX)
IMAX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $53.69 | $54.09 | $52.51 | $52.88 | 1.24M |
| 8/13/2026 | $51.57 | $53.56 | $51.55 | $53.26 | 1.90M |
| 8/12/2026 | $50.72 | $51.68 | $49.31 | $51.32 | 833,861 |
| 8/11/2026 | $51.18 | $52.62 | $50.48 | $50.59 | 1.11M |
| 8/10/2026 | $49.30 | $51.25 | $49.04 | $51.21 | 1.50M |
| 8/7/2026 | $50.04 | $50.33 | $48.35 | $48.49 | 860,958 |
| 8/6/2026 | $50.52 | $50.97 | $49.50 | $49.73 | 1.31M |
| 8/5/2026 | $51.16 | $51.60 | $50.56 | $50.63 | 959,182 |
| 8/4/2026 | $51.15 | $51.30 | $50.00 | $51.26 | 1.50M |
| 8/3/2026 | $49.15 | $51.28 | $48.69 | $51.00 | 2.84M |
| 7/31/2026 | $48.02 | $48.20 | $46.75 | $47.84 | 1.76M |
| 7/30/2026 | $48.25 | $48.35 | $46.38 | $47.60 | 1.59M |
| 7/29/2026 | $47.57 | $48.74 | $46.49 | $48.66 | 2.17M |
| 7/28/2026 | $46.21 | $47.31 | $45.64 | $47.29 | 1.59M |
| 7/27/2026 | $43.71 | $45.52 | $42.97 | $45.11 | 1.46M |
| 7/24/2026 | $44.23 | $45.88 | $42.81 | $43.38 | 2.21M |
| 7/23/2026 | $41.75 | $45.16 | $41.60 | $43.96 | 6.41M |
| 7/22/2026 | $37.99 | $39.92 | $37.65 | $39.30 | 2.16M |
| 7/21/2026 | $38.72 | $38.72 | $37.04 | $37.85 | 1.24M |
| 7/20/2026 | $40.29 | $41.05 | $38.50 | $38.60 | 1.57M |
| 7/17/2026 | $38.48 | $39.69 | $38.46 | $39.25 | 1.08M |
| 7/16/2026 | $38.06 | $39.20 | $37.88 | $38.97 | 1.12M |
| 7/15/2026 | $39.00 | $39.85 | $38.95 | $39.24 | 612,720 |
| 7/14/2026 | $38.39 | $39.05 | $37.97 | $38.49 | 649,612 |
| 7/13/2026 | $38.37 | $39.17 | $38.21 | $38.35 | 844,048 |
| 7/10/2026 | $38.43 | $38.84 | $38.04 | $38.27 | 637,400 |
| 7/9/2026 | $38.65 | $38.99 | $38.08 | $38.27 | 905,872 |
| 7/8/2026 | $37.45 | $39.23 | $37.27 | $38.50 | 1.26M |
| 7/7/2026 | $37.35 | $38.45 | $37.27 | $37.48 | 1.15M |
| 7/6/2026 | $39.70 | $39.96 | $36.90 | $37.33 | 1.57M |
| 7/2/2026 | $40.20 | $40.70 | $39.41 | $39.88 | 635,728 |
| 7/1/2026 | $40.17 | $41.62 | $39.52 | $40.40 | 846,041 |
| 6/30/2026 | $39.65 | $40.74 | $39.53 | $39.86 | 1.01M |
| 6/29/2026 | $41.27 | $41.39 | $39.61 | $40.47 | 1.04M |
| 6/26/2026 | $43.14 | $43.57 | $41.02 | $41.08 | 3.15M |
| 6/25/2026 | $44.15 | $44.74 | $43.18 | $43.36 | 1.23M |
| 6/24/2026 | $45.27 | $45.52 | $43.89 | $43.92 | 1.04M |
| 6/23/2026 | $43.78 | $45.11 | $43.60 | $44.97 | 786,100 |
| 6/22/2026 | $44.62 | $45.02 | $43.95 | $44.00 | 645,966 |
| 6/18/2026 | $44.55 | $45.16 | $44.05 | $44.33 | 674,543 |
| 6/17/2026 | $44.00 | $45.09 | $43.64 | $44.29 | 1.04M |
| 6/16/2026 | $42.80 | $44.55 | $42.53 | $43.71 | 1.07M |
| 6/15/2026 | $42.67 | $42.89 | $41.21 | $42.32 | 821,769 |
| 6/12/2026 | $42.16 | $42.74 | $41.57 | $42.24 | 518,800 |
| 6/11/2026 | $42.50 | $43.31 | $41.93 | $42.12 | 1.25M |
| 6/10/2026 | $40.05 | $42.57 | $39.98 | $42.18 | 1.72M |
| 6/9/2026 | $39.23 | $40.23 | $39.17 | $40.11 | 522,910 |
| 6/8/2026 | $39.44 | $39.86 | $38.58 | $39.12 | 568,811 |
| 6/5/2026 | $39.30 | $39.76 | $38.80 | $38.97 | 505,534 |
| 6/4/2026 | $39.47 | $39.70 | $38.79 | $39.10 | 959,278 |
| 6/3/2026 | $40.30 | $40.63 | $38.64 | $38.98 | 906,900 |
| 6/2/2026 | $40.30 | $40.68 | $39.28 | $40.50 | 702,300 |
| 6/1/2026 | $39.30 | $40.60 | $39.30 | $40.49 | 794,996 |
| 5/29/2026 | $39.71 | $40.05 | $39.01 | $39.68 | 833,408 |
| 5/28/2026 | $38.91 | $39.78 | $38.57 | $39.23 | 764,800 |
| 5/27/2026 | $40.47 | $40.80 | $38.62 | $38.68 | 1.62M |
| 5/26/2026 | $39.27 | $40.79 | $38.76 | $40.61 | 1.58M |
| 5/22/2026 | $38.52 | $39.72 | $37.50 | $39.12 | 3.89M |
| 5/21/2026 | $34.17 | $34.53 | $33.46 | $33.88 | 1.16M |
| 5/20/2026 | $33.20 | $34.63 | $33.14 | $34.22 | 1.57M |
| 5/19/2026 | $34.12 | $34.39 | $32.71 | $33.09 | 1.27M |
| 5/18/2026 | $33.57 | $34.81 | $33.57 | $34.25 | 716,933 |