IMST(IMST)
IMST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $7.18 | $7.23 | $7.18 | $7.20 | 24,132 |
| 7/30/2026 | $7.20 | $7.21 | $7.19 | $7.19 | 22,300 |
| 7/29/2026 | $7.19 | $7.23 | $7.18 | $7.19 | 24,973 |
| 7/28/2026 | $7.18 | $7.21 | $7.18 | $7.21 | 18,533 |
| 7/27/2026 | $7.12 | $7.24 | $6.44 | $7.20 | 82,500 |
| 7/24/2026 | $7.18 | $7.23 | $7.18 | $7.18 | 9,700 |
| 7/23/2026 | $7.18 | $7.22 | $7.18 | $7.22 | 12,216 |
| 7/22/2026 | $7.07 | $7.21 | $7.07 | $7.20 | 5,619 |
| 7/21/2026 | $7.21 | $7.23 | $7.10 | $7.17 | 12,640 |
| 7/20/2026 | $7.22 | $7.22 | $7.20 | $7.20 | 17,700 |
| 7/17/2026 | $7.00 | $7.29 | $6.99 | $7.27 | 12,746 |
| 7/16/2026 | $7.33 | $7.33 | $7.21 | $7.22 | 6,016 |
| 7/15/2026 | $7.49 | $7.53 | $7.37 | $7.45 | 11,700 |
| 7/14/2026 | $7.30 | $7.52 | $7.28 | $7.43 | 14,205 |
| 7/13/2026 | $7.00 | $7.16 | $7.00 | $7.13 | 19,707 |
| 7/10/2026 | $7.39 | $7.56 | $7.17 | $7.26 | 25,055 |
| 7/9/2026 | $7.11 | $7.36 | $7.11 | $7.22 | 21,359 |
| 7/8/2026 | $7.07 | $7.26 | $7.07 | $7.18 | 20,042 |
| 7/7/2026 | $7.53 | $7.76 | $7.40 | $7.42 | 26,098 |
| 7/6/2026 | $7.37 | $7.75 | $7.27 | $7.64 | 41,235 |
| 7/2/2026 | $7.45 | $7.74 | $7.45 | $7.66 | 17,429 |
| 7/1/2026 | $6.81 | $7.48 | $6.81 | $7.21 | 66,163 |
| 6/30/2026 | $6.80 | $6.88 | $6.65 | $6.76 | 42,231 |
| 6/29/2026 | $6.71 | $7.22 | $6.58 | $7.18 | 91,313 |
| 6/26/2026 | $6.55 | $6.81 | $6.49 | $6.49 | 41,600 |
| 6/25/2026 | $7.33 | $7.35 | $6.77 | $6.77 | 19,608 |
| 6/24/2026 | $7.76 | $7.81 | $7.20 | $7.33 | 25,515 |
| 6/23/2026 | $7.99 | $8.07 | $7.88 | $7.89 | 22,458 |
| 6/22/2026 | $8.37 | $8.61 | $8.03 | $8.03 | 313,233 |
| 6/18/2026 | $8.50 | $8.50 | $8.02 | $8.30 | 45,519 |
| 6/17/2026 | $8.98 | $9.02 | $8.57 | $8.57 | 11,015 |
| 6/16/2026 | $9.09 | $9.28 | $8.92 | $8.92 | 15,600 |
| 6/15/2026 | $9.37 | $9.41 | $9.23 | $9.27 | 14,893 |
| 6/12/2026 | $8.50 | $9.06 | $8.47 | $8.86 | 7,300 |
| 6/11/2026 | $8.30 | $8.65 | $8.24 | $8.61 | 32,029 |
| 6/10/2026 | $8.35 | $8.57 | $8.33 | $8.33 | 4,700 |
| 6/9/2026 | $8.80 | $8.81 | $8.24 | $8.42 | 36,832 |
| 6/8/2026 | $8.79 | $8.88 | $8.67 | $8.85 | 39,719 |
| 6/5/2026 | $8.65 | $8.77 | $8.11 | $8.54 | 64,461 |
| 6/4/2026 | $8.81 | $9.13 | $8.81 | $9.11 | 17,625 |
| 6/3/2026 | $9.34 | $9.62 | $8.90 | $8.95 | 34,000 |
| 6/2/2026 | $10.00 | $10.00 | $9.45 | $9.50 | 30,450 |
| 6/1/2026 | $10.38 | $10.48 | $10.12 | $10.33 | 21,100 |
| 5/29/2026 | $10.13 | $10.98 | $10.13 | $10.83 | 28,032 |
| 5/28/2026 | $10.29 | $10.46 | $9.88 | $10.34 | 28,504 |
| 5/27/2026 | $10.71 | $10.71 | $10.40 | $10.50 | 60,482 |
| 5/26/2026 | $10.80 | $11.12 | $10.79 | $10.79 | 21,005 |
| 5/22/2026 | $11.07 | $11.07 | $10.73 | $10.76 | 13,974 |
| 5/21/2026 | $11.32 | $11.56 | $11.18 | $11.29 | 14,617 |
| 5/20/2026 | $11.26 | $11.52 | $11.25 | $11.34 | 19,840 |
| 5/19/2026 | $11.39 | $11.39 | $11.25 | $11.25 | 5,981 |
| 5/18/2026 | $11.49 | $11.49 | $11.16 | $11.35 | 9,115 |
| 5/15/2026 | $12.08 | $12.08 | $11.78 | $11.96 | 12,926 |
| 5/14/2026 | $11.97 | $12.48 | $11.79 | $12.35 | 18,299 |
| 5/13/2026 | $12.00 | $12.01 | $11.81 | $11.89 | 23,286 |
| 5/12/2026 | $12.47 | $12.47 | $12.00 | $12.22 | 13,248 |
| 5/11/2026 | $12.59 | $12.71 | $12.46 | $12.70 | 28,969 |
| 5/8/2026 | $12.28 | $12.52 | $12.28 | $12.52 | 15,527 |
| 5/7/2026 | $12.35 | $12.41 | $12.17 | $12.33 | 35,900 |
| 5/6/2026 | $12.26 | $12.45 | $12.26 | $12.45 | 15,531 |
| 5/5/2026 | $12.27 | $12.35 | $12.26 | $12.31 | 31,737 |
| 5/4/2026 | $12.20 | $12.28 | $12.07 | $12.23 | 49,225 |