Get the Stockscreener App
5.82
4.68%
0.26
After Hours:
5.82
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 26, 2026, is $5.82.
- 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 47.72% to $5.82 now.
- The 52-week high stock price for IMA is $17.96, representing a 208.59% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for IMA is $3.94, indicating a -32.30% 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 26, 2026 | $5.82 | $5.49 | $0.33 | 22,059.0 | +4.68% |
| May 22, 2026 | $5.70 | $5.50 | $0.20 | 11,293.0 | +0.72% |
| May 21, 2026 | $5.66 | $5.33 | $0.33 | 20,219.0 | +2.03% |
| May 20, 2026 | $5.75 | $5.32 | $0.43 | 10,107.0 | +3.05% |
| May 19, 2026 | $5.62 | $5.25 | $0.375 | 14,753.0 | -7.08% |
| May 18, 2026 | $5.89 | $5.39 | $0.505 | 14,860.0 | -0.53% |
| May 15, 2026 | $5.86 | $5.58 | $0.28 | 16,259.0 | -3.89% |
| May 14, 2026 | $5.97 | $5.75 | $0.225 | 10,753.0 | +2.43% |
| May 13, 2026 | $5.84 | $5.20 | $0.645 | 276,606.0 | +0.87% |
| May 12, 2026 | $5.76 | $5.53 | $0.23 | 11,297.0 | +1.96% |
| May 11, 2026 | $5.62 | $5.10 | $0.52 | 67,706.0 | +6.05% |
| May 08, 2026 | $5.90 | $5.28 | $0.62 | 75,241.0 | -10.49% |
| May 07, 2026 | $6.11 | $5.63 | $0.48 | 100,024.0 | -2.80% |
| May 06, 2026 | $6.08 | $5.93 | $0.1499 | 17,149.0 | +4.29% |
| 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% |
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 | $5.10 | $1.11 | 887,385.0 | -3.32% |
| 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% |
0.98%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):