Get the Stockscreener App
5.83
2.01%
0.115
Pre-market:
5.99
0.16
+2.74%
Imagenebio Inc Stock (IMA) Price History
The historical daily chart and data for Imagenebio Inc stock (IMA), show that the latest closing stock price as of May 05, 2026, is $5.83.
- Imagenebio Inc all-time high stock price is $17.96, occurred on July 31, 2025.
- The lowest Imagenebio Inc stock price recorded was $3.94 on March 27, 2026. Since then, Imagenebio Inc's stock price has risen over 47.97% to $5.83 now.
- The 52-week high stock price for IMA is $17.96, representing a 208.06% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for IMA is $3.94, indicating a -32.42% decrease from the current share price, occurred on March 27, 2026.
The table below shows more information about IMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $5.93 | $5.53 | $0.3999 | 33,741.0 | +2.01% |
| May 04, 2026 | $5.80 | $5.50 | $0.3047 | 53,372.0 | +0.97% |
| May 01, 2026 | $6.21 | $5.65 | $0.5646 | 109,887.0 | -5.98% |
| Apr 30, 2026 | $6.11 | $5.88 | $0.23 | 23,300.0 | +1.52% |
| Apr 29, 2026 | $5.99 | $5.53 | $0.4599 | 26,281.0 | +3.13% |
| Apr 28, 2026 | $5.88 | $5.52 | $0.365 | 44,264.0 | -1.37% |
| Apr 27, 2026 | $5.91 | $5.58 | $0.33 | 70,768.0 | +2.10% |
| Apr 24, 2026 | $6.18 | $5.52 | $0.66 | 239,298.0 | -2.56% |
| Apr 23, 2026 | $6.00 | $5.82 | $0.18 | 35,209.0 | -2.50% |
| Apr 22, 2026 | $6.17 | $5.71 | $0.46 | 51,973.0 | +3.44% |
| Apr 21, 2026 | $5.93 | $5.69 | $0.24 | 30,133.0 | -3.17% |
| Apr 20, 2026 | $6.05 | $5.70 | $0.35 | 39,599.0 | +1.69% |
| Apr 17, 2026 | $6.05 | $5.63 | $0.42 | 62,817.0 | +2.08% |
| Apr 16, 2026 | $5.88 | $5.52 | $0.3575 | 62,286.0 | +2.30% |
| Apr 15, 2026 | $6.15 | $5.52 | $0.63 | 206,746.0 | -1.40% |
| Apr 14, 2026 | $6.00 | $5.46 | $0.54 | 582,070.0 | -5.29% |
| Apr 13, 2026 | $6.64 | $5.22 | $1.42 | 18,613,366.0 | +23.42% |
| Apr 10, 2026 | $4.90 | $4.80 | $0.1018 | 4,697.0 | +3.20% |
| Apr 09, 2026 | $4.90 | $4.51 | $0.39 | 17,997.0 | +3.94% |
| Apr 08, 2026 | $4.93 | $4.48 | $0.45 | 19,433.0 | -3.79% |
| Apr 07, 2026 | $4.78 | $4.57 | $0.21 | 8,553.0 | +4.40% |
Imagenebio Inc Stock (IMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Imagenebio Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Imagenebio Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Imagenebio Inc Stock (IMA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $6.21 | $5.50 | $0.7193 | 230,741.0 | -3.16% |
| Apr, 2026 | $6.64 | $4.48 | $2.16 | 20,201,975.0 | +20.40% |
| Mar, 2026 | $6.72 | $3.94 | $2.78 | 829,925.0 | -25.60% |
| Feb, 2026 | $7.55 | $6.51 | $1.04 | 874,731.0 | -10.52% |
| Jan, 2026 | $7.60 | $6.01 | $1.59 | 559,129.0 | +8.84% |
Imagenebio Inc Stock (IMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.21 | $5.70 | $1.51 | 1,693,934.0 | +3.04% |
| Nov, 2025 | $8.84 | $6.90 | $1.94 | 698,218.0 | -20.78% |
| Oct, 2025 | $9.10 | $7.24 | $1.86 | 2,111,840.0 | +6.87% |
| Sep, 2025 | $13.98 | $7.57 | $6.42 | 1,653,901.0 | -39.18% |
| Aug, 2025 | $17.90 | $13.40 | $4.50 | 226,472.0 | -25.14% |
| Jul, 2025 | $17.96 | $15.03 | $2.93 | 141,808.0 | +0.00% |
0.14%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):