IMC.MC(IMC.MC)
IMC.MC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $3.74 | $3.86 | $3.74 | $3.86 | 18,705 |
| 7/9/2026 | $3.76 | $3.82 | $3.74 | $3.82 | 18,066 |
| 7/8/2026 | $3.82 | $3.83 | $3.72 | $3.76 | 22,907 |
| 7/7/2026 | $3.85 | $3.89 | $3.79 | $3.82 | 12,605 |
| 7/6/2026 | $3.77 | $3.90 | $3.77 | $3.89 | 6,021 |
| 7/3/2026 | $3.84 | $3.85 | $3.80 | $3.84 | 8,074 |
| 7/2/2026 | $3.75 | $3.82 | $3.75 | $3.75 | 7,584 |
| 7/1/2026 | $3.76 | $3.81 | $3.76 | $3.77 | 5,406 |
| 6/30/2026 | $3.78 | $3.80 | $3.75 | $3.75 | 4,315 |
| 6/29/2026 | $3.78 | $3.82 | $3.76 | $3.76 | 12,394 |
| 6/26/2026 | $3.90 | $3.90 | $3.82 | $3.82 | 5,413 |
| 6/25/2026 | $3.90 | $3.90 | $3.80 | $3.86 | 4,649 |
| 6/24/2026 | $3.95 | $3.95 | $3.85 | $3.85 | 11,800 |
| 6/23/2026 | $3.98 | $3.98 | $3.90 | $3.92 | 5,497 |
| 6/22/2026 | $3.90 | $3.91 | $3.86 | $3.90 | 13,378 |
| 6/19/2026 | $3.86 | $3.94 | $3.86 | $3.94 | 5,935 |
| 6/18/2026 | $3.81 | $3.89 | $3.81 | $3.89 | 17,809 |
| 6/17/2026 | $3.77 | $3.85 | $3.77 | $3.79 | 23,784 |
| 6/16/2026 | $3.84 | $3.88 | $3.82 | $3.82 | 6,685 |
| 6/15/2026 | $3.80 | $3.90 | $3.76 | $3.82 | 37,874 |
| 6/12/2026 | $3.76 | $3.80 | $3.76 | $3.77 | 5,420 |
| 6/11/2026 | $3.77 | $3.80 | $3.76 | $3.76 | 4,115 |
| 6/10/2026 | $3.82 | $3.84 | $3.76 | $3.76 | 49,792 |
| 6/9/2026 | $3.84 | $3.85 | $3.82 | $3.82 | 9,265 |
| 6/8/2026 | $3.88 | $3.88 | $3.84 | $3.84 | 2,890 |
| 6/5/2026 | $3.87 | $3.90 | $3.83 | $3.84 | 11,068 |
| 6/4/2026 | $3.95 | $3.95 | $3.86 | $3.92 | 7,190 |
| 6/3/2026 | $3.87 | $3.95 | $3.87 | $3.95 | 3,713 |
| 6/2/2026 | $3.85 | $3.92 | $3.85 | $3.87 | 13,980 |
| 6/1/2026 | $3.98 | $3.98 | $3.90 | $3.95 | 9,011 |
| 5/29/2026 | $3.93 | $3.99 | $3.87 | $3.99 | 4,816 |
| 5/28/2026 | $3.91 | $3.97 | $3.85 | $3.91 | 20,738 |
| 5/27/2026 | $3.88 | $3.94 | $3.76 | $3.90 | 23,245 |
| 5/26/2026 | $3.84 | $3.91 | $3.78 | $3.85 | 28,625 |
| 5/25/2026 | $3.87 | $3.93 | $3.78 | $3.90 | 6,833 |
| 5/22/2026 | $3.89 | $4.00 | $3.87 | $3.91 | 22,891 |
| 5/21/2026 | $3.83 | $4.01 | $3.83 | $4.00 | 31,650 |
| 5/20/2026 | $3.81 | $3.92 | $3.81 | $3.92 | 15,107 |
| 5/19/2026 | $3.90 | $3.93 | $3.85 | $3.91 | 10,414 |
| 5/18/2026 | $3.82 | $3.91 | $3.81 | $3.83 | 16,646 |
| 5/15/2026 | $3.94 | $3.94 | $3.82 | $3.82 | 5,177 |
| 5/14/2026 | $3.78 | $4.05 | $3.78 | $3.85 | 35,894 |
| 5/13/2026 | $3.74 | $3.92 | $3.74 | $3.92 | 34,988 |
| 5/12/2026 | $3.64 | $3.81 | $3.64 | $3.81 | 29,939 |
| 5/11/2026 | $3.59 | $3.80 | $3.59 | $3.80 | 39,476 |
| 5/8/2026 | $3.63 | $3.72 | $3.59 | $3.59 | 5,821 |
| 5/7/2026 | $3.60 | $3.64 | $3.60 | $3.64 | 8,504 |
| 5/6/2026 | $3.61 | $3.66 | $3.54 | $3.58 | 21,080 |
| 5/5/2026 | $3.62 | $3.72 | $3.51 | $3.60 | 38,278 |
| 5/4/2026 | $3.76 | $3.76 | $3.65 | $3.67 | 6,291 |
| 4/30/2026 | $3.58 | $3.74 | $3.58 | $3.73 | 7,271 |
| 4/29/2026 | $3.62 | $3.69 | $3.59 | $3.65 | 11,361 |
| 4/28/2026 | $3.65 | $3.66 | $3.57 | $3.58 | 13,984 |
| 4/27/2026 | $3.68 | $3.72 | $3.57 | $3.62 | 23,651 |
| 4/24/2026 | $3.65 | $3.73 | $3.61 | $3.72 | 12,714 |
| 4/23/2026 | $3.75 | $3.75 | $3.62 | $3.62 | 20,484 |
| 4/22/2026 | $3.75 | $3.80 | $3.68 | $3.72 | 122,715 |
| 4/21/2026 | $3.88 | $3.92 | $3.77 | $3.92 | 9,355 |
| 4/20/2026 | $3.80 | $3.85 | $3.77 | $3.78 | 5,493 |
| 4/17/2026 | $3.79 | $3.85 | $3.76 | $3.84 | 14,048 |
| 4/16/2026 | $3.82 | $3.82 | $3.76 | $3.78 | 21,151 |
| 4/15/2026 | $3.80 | $3.85 | $3.76 | $3.76 | 7,651 |
| 4/14/2026 | $3.90 | $3.90 | $3.75 | $3.80 | 11,291 |