CIMG Inc

IMG
🏛️ usa →
0.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.02 9.02 8.56 8.65 0.0M
2022-12-29 8.31 10.29 8.31 8.78 0.0M
2022-12-28 9.82 10.14 7.70 8.05 0.0M
2022-12-27 10.61 10.61 9.98 9.98 0.0M
2022-12-23 10.61 11.03 10.61 10.61 0.0M
2022-12-22 9.66 11.55 8.75 10.93 0.0M
2022-12-21 10.43 11.37 9.80 9.97 0.0M
2022-12-20 10.57 11.67 9.10 10.82 0.1M
2022-12-19 10.50 10.50 9.45 10.02 0.0M
2022-12-16 10.24 11.03 9.80 10.85 0.0M
2022-12-15 9.45 11.03 9.44 10.61 0.0M
2022-12-14 11.06 11.06 9.28 10.69 0.0M
2022-12-13 10.50 10.50 9.10 9.99 0.0M
2022-12-12 9.10 14.70 9.10 9.80 0.0M
2022-12-09 10.66 10.85 8.75 8.94 0.0M
2022-12-08 10.68 10.96 9.63 10.15 0.0M
2022-12-07 11.20 11.38 10.50 10.50 0.0M
2022-12-06 11.20 11.90 11.20 11.24 0.0M
2022-12-05 11.52 12.25 11.20 11.51 0.0M
2022-12-02 11.74 13.85 11.55 12.11 0.0M
2022-12-01 11.55 11.90 11.54 11.57 0.0M
2022-11-30 10.85 11.48 10.85 11.04 0.0M
2022-11-29 11.90 11.90 11.55 11.56 0.0M
2022-11-28 11.20 11.76 10.85 11.20 0.0M
2022-11-25 11.55 11.55 10.85 10.85 0.0M
2022-11-23 10.50 11.71 10.50 11.71 0.0M
2022-11-22 11.16 11.16 9.78 10.15 0.0M
2022-11-21 10.85 11.52 10.85 11.09 0.0M
2022-11-18 10.89 11.20 10.85 10.85 0.0M
2022-11-17 10.98 10.98 10.85 10.85 0.0M
2022-11-16 10.85 11.55 10.85 11.20 0.0M
2022-11-15 11.45 11.90 10.55 11.53 0.0M
2022-11-14 11.42 11.81 10.52 11.45 0.0M
2022-11-11 11.22 12.02 11.22 12.01 0.0M
2022-11-10 12.13 12.31 11.20 11.55 0.0M
2022-11-09 12.60 12.60 11.28 11.55 0.0M
2022-11-08 12.71 12.71 11.34 12.25 0.0M
2022-11-07 13.65 13.65 10.51 12.25 0.0M
2022-11-04 10.70 11.80 10.54 10.64 0.0M
2022-11-03 11.99 12.74 11.34 11.71 0.0M
2022-11-02 13.63 13.63 11.60 12.57 0.0M
2022-11-01 13.23 14.00 11.90 13.76 0.0M
2022-10-31 13.30 13.48 12.60 13.23 0.0M
2022-10-28 13.30 13.30 11.62 12.60 0.0M
2022-10-27 13.30 21.35 13.30 13.31 0.1M
2022-10-26 12.03 14.00 11.55 11.55 0.0M
2022-10-25 12.16 12.16 11.06 11.61 0.0M
2022-10-24 10.50 11.22 10.50 10.97 0.0M
2022-10-21 12.02 12.40 10.68 11.20 0.0M
2022-10-20 12.51 12.51 11.53 12.08 0.0M
2022-10-19 11.57 16.98 11.57 12.60 0.0M
2022-10-18 10.50 11.87 10.33 11.57 0.0M
2022-10-17 11.21 13.05 10.52 11.58 0.0M
2022-10-14 10.50 12.43 10.47 12.43 0.0M
2022-10-13 12.60 12.82 11.38 11.55 0.0M
2022-10-12 13.30 13.30 12.60 12.60 0.0M
2022-10-11 13.30 14.00 12.95 13.42 0.0M
2022-10-10 14.04 14.04 12.95 13.29 0.0M
2022-10-07 14.63 15.40 12.60 13.44 0.0M
2022-10-06 13.30 13.30 12.60 12.94 0.0M
2022-10-05 13.41 13.41 11.90 11.90 0.0M
2022-10-04 11.59 12.60 11.20 11.24 0.0M
2022-10-03 13.35 13.35 10.85 11.59 0.0M
2022-09-30 11.79 13.43 11.45 11.45 0.0M
2022-09-29 11.59 14.70 10.83 11.55 0.0M
2022-09-28 16.32 16.32 9.88 10.94 0.0M
2022-09-27 17.64 17.64 14.04 14.04 0.0M
2022-09-26 19.25 19.25 16.64 17.11 0.0M
2022-09-23 18.75 19.88 18.55 18.57 0.0M
2022-09-22 22.61 22.61 17.50 18.75 0.0M
2022-09-21 21.85 23.96 21.00 22.11 0.0M
2022-09-20 23.98 24.36 22.49 22.52 0.0M
2022-09-19 26.09 26.09 24.06 24.06 0.0M
2022-09-16 23.98 27.86 23.98 24.85 0.0M
2022-09-15 24.89 25.87 24.50 24.50 0.0M
2022-09-14 26.22 26.31 24.88 24.88 0.0M
2022-09-13 26.25 26.25 24.54 25.99 0.0M
2022-09-12 26.60 27.29 26.25 26.25 0.0M
2022-09-09 26.25 26.80 26.17 26.54 0.0M
2022-09-08 26.17 27.09 26.17 27.09 0.0M
2022-09-07 26.14 28.35 25.50 26.25 0.0M
2022-09-06 25.90 27.65 25.90 26.95 0.0M
2022-09-02 25.45 25.90 25.20 25.90 0.0M
2022-09-01 25.90 25.90 24.85 25.89 0.0M
2022-08-31 25.20 25.65 25.20 25.65 0.0M
2022-08-30 24.85 26.18 24.85 25.83 0.0M
2022-08-29 24.55 25.84 24.50 24.64 0.0M
2022-08-26 25.21 25.38 24.50 24.68 0.0M
2022-08-25 23.80 25.55 23.76 25.30 0.0M
2022-08-24 26.25 26.42 22.75 23.79 0.0M
2022-08-23 26.66 26.66 25.90 26.42 0.0M
2022-08-22 26.32 26.46 25.90 26.46 0.0M
2022-08-19 26.25 26.89 26.25 26.43 0.0M
2022-08-18 24.85 27.09 24.85 26.19 0.0M
2022-08-17 24.15 27.09 24.15 25.55 0.0M
2022-08-16 29.06 29.40 22.14 24.86 0.0M
2022-08-15 28.85 29.40 28.00 28.70 0.0M
2022-08-12 29.05 29.75 25.83 26.25 0.0M
2022-08-11 27.34 28.70 26.60 27.65 0.0M
2022-08-10 26.95 28.05 26.32 27.30 0.0M
2022-08-09 29.05 29.05 24.50 26.95 0.0M
2022-08-08 29.75 30.10 29.40 29.40 0.0M
2022-08-05 41.65 41.65 39.38 39.38 0.0M
2022-08-04 40.79 40.79 39.90 40.60 0.0M
2022-08-03 41.30 41.30 39.03 39.20 0.0M
2022-08-02 38.15 41.97 38.15 40.25 0.0M
2022-08-01 44.80 44.80 40.25 42.35 0.0M
2022-07-29 42.35 43.01 42.00 42.70 0.0M
2022-07-28 43.05 43.27 42.35 42.35 0.0M
2022-07-27 42.35 43.40 42.35 42.99 0.0M
2022-07-26 42.00 42.35 42.00 42.35 0.0M
2022-07-25 43.40 43.40 38.78 42.00 0.0M
2022-07-22 37.98 40.25 37.80 40.25 0.0M
2022-07-21 36.75 37.80 36.75 37.10 0.0M
2022-07-20 36.14 38.50 36.14 36.75 0.0M
2022-07-19 34.65 36.75 34.65 36.05 0.0M
2022-07-18 35.00 36.75 35.00 35.03 0.0M
2022-07-15 35.35 36.05 34.13 34.71 0.0M
2022-07-14 33.95 35.00 33.36 33.60 0.0M
2022-07-13 34.65 35.70 34.65 35.00 0.0M
2022-07-12 33.95 36.05 33.95 36.05 0.0M
2022-07-11 36.05 36.05 34.62 34.62 0.0M
2022-07-08 33.60 36.40 33.60 36.05 0.0M
2022-07-07 31.15 35.35 31.15 34.62 0.0M
2022-07-06 33.25 33.25 32.90 32.90 0.0M
2022-07-05 37.80 38.50 35.00 35.00 0.0M
2022-07-01 38.85 38.85 35.00 35.35 0.0M
2022-06-30 35.00 37.80 35.00 35.35 0.0M
2022-06-29 38.15 38.15 34.15 36.40 0.0M
2022-06-28 37.45 38.50 37.10 37.80 0.0M
2022-06-27 38.15 39.90 34.43 35.35 0.0M
2022-06-24 35.00 37.80 29.93 29.93 0.0M
2022-06-23 35.35 36.40 35.00 35.00 0.0M
2022-06-22 35.00 38.50 35.00 35.35 0.0M
2022-06-21 35.00 38.50 35.00 37.45 0.0M
2022-06-17 38.85 38.85 35.35 35.35 0.0M
2022-06-16 41.30 41.30 35.00 35.00 0.0M
2022-06-15 35.70 37.10 35.00 36.05 0.0M
2022-06-14 37.45 37.80 32.90 35.35 0.0M
2022-06-13 42.35 45.85 37.10 37.80 0.0M
2022-06-10 45.50 47.25 43.53 43.75 0.0M
2022-06-09 45.50 48.65 45.50 47.25 0.0M
2022-06-08 45.50 45.50 44.10 45.50 0.0M
2022-06-07 46.90 48.65 46.20 46.55 0.0M
2022-06-06 46.20 48.65 46.20 47.60 0.0M
2022-06-03 47.60 49.00 46.55 47.60 0.0M
2022-06-02 48.30 48.30 45.45 45.85 0.0M
2022-06-01 47.25 48.30 47.25 48.30 0.0M
2022-05-31 48.30 48.30 46.64 48.30 0.0M
2022-05-27 44.10 46.90 43.75 44.80 0.0M
2022-05-26 44.45 45.50 42.70 42.70 0.0M
2022-05-25 45.92 47.25 43.93 44.45 0.0M
2022-05-24 46.90 47.25 45.85 46.20 0.0M
2022-05-23 45.50 46.55 44.45 46.20 0.0M
2022-05-20 58.10 58.10 45.50 45.50 0.0M
2022-05-19 44.10 46.20 44.10 46.20 0.0M
2022-05-18 51.10 54.25 42.00 43.05 0.0M
2022-05-17 51.10 53.20 50.75 50.75 0.0M
2022-05-16 50.75 51.80 50.75 51.10 0.0M
2022-05-13 60.20 60.20 47.32 49.00 0.0M
2022-05-12 47.95 53.24 44.80 45.85 0.0M
2022-05-11 54.45 54.45 43.05 43.75 0.0M
2022-05-10 53.20 53.41 50.75 52.15 0.0M
2022-05-09 57.75 57.75 53.20 53.20 0.0M
2022-05-06 54.95 56.70 54.95 55.30 0.0M
2022-05-05 57.05 57.05 52.15 52.50 0.0M
2022-05-04 53.20 56.00 52.50 54.95 0.0M
2022-05-03 52.85 57.05 52.85 56.35 0.0M
2022-05-02 57.05 57.40 56.35 56.70 0.0M
2022-04-29 58.80 59.15 53.20 55.65 0.0M
2022-04-28 58.10 59.16 57.75 58.45 0.0M
2022-04-27 58.98 59.85 58.45 59.15 0.0M
2022-04-26 63.00 68.25 57.75 59.50 0.0M
2022-04-25 65.45 66.85 63.35 64.05 0.0M
2022-04-22 69.30 69.30 65.09 65.45 0.0M
2022-04-21 66.15 66.85 65.45 66.15 0.0M
2022-04-20 68.25 68.43 65.80 66.50 0.0M
2022-04-19 72.45 72.45 65.80 66.50 0.0M
2022-04-18 68.60 68.78 67.20 67.55 0.0M
2022-04-14 68.25 69.13 67.90 68.25 0.0M
2022-04-13 68.25 69.65 68.25 68.25 0.0M
2022-04-12 68.60 70.18 67.90 68.25 0.0M
2022-04-11 67.90 70.70 67.90 69.48 0.0M
2022-04-08 73.15 73.15 68.32 70.00 0.0M
2022-04-07 74.20 75.60 70.70 71.05 0.0M
2022-04-06 79.45 79.45 73.50 74.55 0.0M
2022-04-05 76.65 79.10 74.20 77.35 0.0M
2022-04-04 77.35 78.75 75.25 77.35 0.0M
2022-04-01 77.70 77.70 75.25 75.60 0.0M
2022-03-31 78.05 78.05 73.85 76.65 0.0M
2022-03-30 73.50 76.29 72.80 74.20 0.0M
2022-03-29 78.40 78.40 66.50 73.15 0.0M
2022-03-28 77.11 79.44 75.25 78.40 0.0M
2022-03-25 77.35 78.19 75.60 76.55 0.0M
2022-03-24 75.95 77.35 73.15 76.65 0.0M
2022-03-23 75.78 76.65 74.20 75.66 0.0M
2022-03-22 74.90 76.65 71.75 75.60 0.0M
2022-03-21 74.90 74.90 70.35 73.50 0.0M
2022-03-18 78.75 78.75 71.40 73.15 0.0M
2022-03-17 71.75 79.45 70.70 74.20 0.0M
2022-03-16 76.65 76.65 69.65 73.85 0.0M
2022-03-15 70.00 78.75 68.25 68.95 0.0M
2022-03-14 77.00 86.45 67.55 69.65 0.0M
2022-03-11 68.60 76.65 66.70 72.45 0.0M
2022-03-10 70.00 71.40 67.20 68.60 0.0M
2022-03-09 68.25 73.85 68.25 70.35 0.0M
2022-03-08 71.05 71.05 68.25 68.25 0.0M
2022-03-07 72.80 73.77 71.40 71.40 0.0M
2022-03-04 76.65 77.51 70.35 75.25 0.0M
2022-03-03 78.75 80.50 76.39 77.00 0.0M
2022-03-02 89.95 89.95 78.58 78.75 0.0M
2022-03-01 82.60 88.20 76.30 77.70 0.0M
2022-02-28 77.00 80.50 77.00 78.40 0.0M
2022-02-25 77.70 79.45 76.30 79.45 0.0M
2022-02-24 74.55 77.00 73.50 77.00 0.0M
2022-02-23 78.40 78.75 75.95 77.00 0.0M
2022-02-22 78.75 80.85 77.00 78.40 0.0M
2022-02-18 81.90 82.25 79.10 80.85 0.0M
2022-02-17 88.90 90.10 78.93 81.90 0.0M
2022-02-16 96.99 96.99 82.60 84.70 0.0M
2022-02-15 85.75 87.50 82.25 85.40 0.0M
2022-02-14 84.00 89.95 82.95 84.00 0.0M
2022-02-11 86.63 89.68 82.25 84.00 0.0M
2022-02-10 93.10 93.10 86.10 88.55 0.0M
2022-02-09 85.75 89.20 85.75 86.10 0.0M
2022-02-08 91.35 93.80 83.65 85.75 0.0M
2022-02-07 91.00 99.05 87.85 92.75 0.0M
2022-02-04 90.30 91.00 87.64 91.00 0.0M
2022-02-03 91.00 92.40 88.56 91.35 0.0M
2022-02-02 94.50 95.55 91.70 93.63 0.0M
2022-02-01 93.10 95.20 91.70 93.45 0.0M
2022-01-31 86.80 91.00 86.10 89.25 0.0M
2022-01-28 87.50 88.20 84.00 84.35 0.0M
2022-01-27 101.85 101.85 85.75 85.75 0.0M
2022-01-26 92.05 103.60 91.35 95.20 0.0M
2022-01-25 87.15 92.40 86.10 91.00 0.0M
2022-01-24 87.50 92.75 82.95 89.25 0.0M
2022-01-21 93.10 94.50 89.25 89.25 0.0M
2022-01-20 95.20 99.40 93.10 94.50 0.0M
2022-01-19 100.45 102.20 95.55 95.55 0.0M
2022-01-18 105.00 108.43 98.70 100.45 0.0M
2022-01-14 110.25 111.30 105.35 106.40 0.0M
2022-01-13 115.50 115.50 110.25 110.60 0.0M
2022-01-12 115.15 116.90 113.75 115.50 0.0M
2022-01-11 115.50 117.60 114.10 115.15 0.0M
2022-01-10 122.85 129.15 114.80 114.80 0.0M
2022-01-07 130.55 132.04 125.83 127.40 0.0M
2022-01-06 127.40 132.30 124.60 130.90 0.0M
2022-01-05 135.80 137.90 127.75 127.75 0.0M
2022-01-04 142.80 144.55 133.00 137.90 0.0M
2022-01-03 147.35 150.50 141.05 143.85 0.0M