IMMX(IMMX)
IMMX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $10.03 | $10.05 | $8.67 | $8.92 | 3.27M |
| 7/17/2026 | $9.80 | $10.58 | $9.69 | $10.25 | 1.06M |
| 7/16/2026 | $10.46 | $10.47 | $9.81 | $10.06 | 1.50M |
| 7/15/2026 | $10.66 | $10.88 | $10.11 | $10.53 | 980,799 |
| 7/14/2026 | $10.58 | $11.08 | $10.49 | $10.68 | 1.19M |
| 7/13/2026 | $11.19 | $11.19 | $10.36 | $10.52 | 1.25M |
| 7/10/2026 | $11.09 | $11.24 | $10.44 | $11.11 | 1.62M |
| 7/9/2026 | $10.99 | $11.49 | $10.73 | $11.09 | 1.45M |
| 7/8/2026 | $11.65 | $12.00 | $10.71 | $11.00 | 2.43M |
| 7/7/2026 | $10.59 | $12.14 | $10.05 | $12.02 | 4.24M |
| 7/6/2026 | $10.29 | $11.12 | $10.29 | $10.45 | 1.32M |
| 7/2/2026 | $9.87 | $10.46 | $9.74 | $10.34 | 2.07M |
| 7/1/2026 | $10.15 | $10.29 | $9.60 | $9.83 | 2.05M |
| 6/30/2026 | $10.48 | $10.79 | $10.27 | $10.31 | 2.39M |
| 6/29/2026 | $10.00 | $10.54 | $9.74 | $10.49 | 1.86M |
| 6/26/2026 | $9.66 | $10.30 | $9.60 | $9.98 | 7.14M |
| 6/25/2026 | $9.96 | $10.25 | $9.64 | $9.72 | 1.35M |
| 6/24/2026 | $9.99 | $10.50 | $9.64 | $10.04 | 1.90M |
| 6/23/2026 | $9.23 | $10.21 | $9.18 | $9.91 | 1.63M |
| 6/22/2026 | $8.83 | $9.66 | $8.83 | $9.40 | 1.39M |
| 6/18/2026 | $9.92 | $10.19 | $8.63 | $8.72 | 7.43M |
| 6/17/2026 | $8.90 | $9.47 | $8.76 | $9.13 | 1.96M |
| 6/16/2026 | $8.50 | $8.89 | $8.19 | $8.74 | 2.62M |
| 6/15/2026 | $8.58 | $8.79 | $8.25 | $8.47 | 970,602 |
| 6/12/2026 | $8.19 | $8.64 | $8.04 | $8.45 | 1.11M |
| 6/11/2026 | $8.27 | $8.40 | $8.04 | $8.10 | 1.07M |
| 6/10/2026 | $8.03 | $8.79 | $8.02 | $8.18 | 1.11M |
| 6/9/2026 | $8.01 | $8.23 | $7.80 | $8.01 | 1.33M |
| 6/8/2026 | $8.17 | $8.30 | $7.65 | $7.87 | 1.08M |
| 6/5/2026 | $8.37 | $8.37 | $7.76 | $7.93 | 1.27M |
| 6/4/2026 | $8.38 | $8.95 | $8.33 | $8.42 | 1.22M |
| 6/3/2026 | $8.40 | $8.77 | $8.31 | $8.44 | 1.05M |
| 6/2/2026 | $9.20 | $9.34 | $8.23 | $8.37 | 1.38M |
| 6/1/2026 | $8.80 | $9.59 | $8.45 | $9.22 | 1.19M |
| 5/29/2026 | $8.82 | $9.06 | $8.54 | $9.00 | 964,011 |
| 5/28/2026 | $8.76 | $8.97 | $8.53 | $8.84 | 1.18M |
| 5/27/2026 | $8.86 | $9.77 | $8.67 | $8.73 | 1.61M |
| 5/26/2026 | $8.89 | $9.19 | $8.63 | $8.84 | 3.65M |
| 5/22/2026 | $8.71 | $8.99 | $8.46 | $8.78 | 2.53M |
| 5/21/2026 | $9.10 | $9.49 | $8.01 | $8.67 | 5.93M |
| 5/20/2026 | $8.99 | $9.05 | $8.47 | $8.94 | 644,145 |
| 5/19/2026 | $8.82 | $8.95 | $8.40 | $8.86 | 1.05M |
| 5/18/2026 | $9.90 | $9.95 | $8.95 | $8.99 | 806,049 |
| 5/15/2026 | $10.03 | $10.08 | $9.56 | $9.94 | 603,300 |
| 5/14/2026 | $10.59 | $10.70 | $9.97 | $10.10 | 759,917 |
| 5/13/2026 | $10.69 | $10.72 | $10.27 | $10.49 | 562,100 |
| 5/12/2026 | $9.98 | $10.77 | $9.56 | $10.66 | 921,348 |
| 5/11/2026 | $9.79 | $10.10 | $9.66 | $9.92 | 658,634 |
| 5/8/2026 | $9.37 | $10.08 | $9.18 | $9.75 | 661,325 |
| 5/7/2026 | $10.25 | $10.26 | $9.47 | $9.54 | 649,600 |
| 5/6/2026 | $9.56 | $10.38 | $9.36 | $10.32 | 1.12M |
| 5/5/2026 | $9.50 | $9.94 | $8.82 | $9.56 | 901,100 |
| 5/4/2026 | $9.26 | $9.71 | $9.21 | $9.48 | 902,416 |
| 5/1/2026 | $9.00 | $9.45 | $8.82 | $9.30 | 803,829 |
| 4/30/2026 | $8.74 | $9.03 | $8.57 | $8.93 | 678,810 |
| 4/29/2026 | $8.62 | $8.81 | $8.30 | $8.63 | 595,435 |
| 4/28/2026 | $9.45 | $9.66 | $8.58 | $8.60 | 605,089 |
| 4/27/2026 | $9.89 | $10.54 | $9.50 | $9.53 | 462,204 |
| 4/24/2026 | $10.22 | $10.28 | $9.69 | $9.85 | 385,231 |
| 4/23/2026 | $10.16 | $10.35 | $9.94 | $10.17 | 385,500 |
| 4/22/2026 | $9.91 | $10.32 | $9.81 | $10.18 | 596,631 |
| 4/21/2026 | $10.08 | $10.19 | $9.55 | $9.68 | 1.55M |