S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

IMCD Group Unsp ADR (IMCDY)

OTC

$55.46+$0.03 (+0.05%)

Price as of Aug 21, 2026

N/A
Market Cap
0.90%
1-Year Change
Specialty Chemicals
Industry

1 Month
+10.74%

Low Price$49.84

High Price$58.31
3 Months
+0.82%

Low Price$45.03

High Price$58.31
1 Year
+0.90%

Low Price$39.45

High Price$59.30

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	55.69	55.90	55.45	55.46	+0.05%	5,188
08/20/2026	54.89	55.55	54.89	55.43	-2.05%	5,281
08/19/2026	56.47	56.97	56.47	56.59	+1.52%	1,568
08/18/2026	56.20	56.20	55.74	55.74	+0.09%	1,282
08/17/2026	56.36	56.46	55.69	55.69	-1.85%	6,173
08/14/2026	56.42	56.74	56.42	56.74	+1.68%	1,171
08/13/2026	55.86	55.89	55.80	55.80	-0.70%	2,821
08/12/2026	56.14	56.30	56.06	56.19	-0.51%	4,972
08/11/2026	56.92	56.92	56.14	56.48	-0.60%	7,076
08/10/2026	56.98	57.05	56.47	56.82	-2.55%	11,734
08/07/2026	58.97	58.97	58.12	58.31	+0.08%	352,312
08/06/2026	57.98	58.91	57.88	58.26	+2.12%	59,914
08/05/2026	56.99	57.06	56.46	57.05	+1.17%	55,428
08/04/2026	56.19	56.44	55.49	56.39	+0.43%	130,113
08/03/2026	56.33	56.65	55.61	56.15	+2.25%	150,314
07/31/2026	54.57	55.70	54.30	54.91	-1.63%	270,574
07/30/2026	56.03	56.35	55.27	55.82	+4.08%	347,958
07/29/2026	54.43	54.43	52.87	53.63	+6.32%	3,902
07/28/2026	50.10	50.83	50.10	50.44	+1.09%	5,843
07/27/2026	50.23	50.23	49.39	49.90	+0.11%	11,303
07/24/2026	50.19	50.19	49.84	49.84	-1.64%	24,311
07/23/2026	50.26	50.80	50.26	50.67	+0.04%	5,228
07/22/2026	50.54	50.83	50.47	50.65	+1.14%	5,039
07/21/2026	49.45	50.17	49.36	50.08	-0.43%	6,933
07/20/2026	50.45	50.69	50.13	50.30	+0.010%	8,918
07/17/2026	51.33	51.33	50.09	50.29	-4.26%	11,922
07/16/2026	52.50	52.69	52.49	52.53	+0.05%	2,361
07/15/2026	52.02	52.68	52.02	52.51	+0.95%	4,992
07/14/2026	52.71	52.71	52.01	52.01	+6.40%	7,791
07/13/2026	49.33	49.78	48.86	48.88	+0.29%	5,889
07/10/2026	48.69	49.13	48.42	48.74	+2.44%	6,490
07/09/2026	47.44	47.63	47.40	47.58	-0.04%	4,732
07/08/2026	47.36	47.75	47.33	47.60	+0.33%	6,525
07/07/2026	48.21	48.21	47.12	47.45	-2.68%	5,083
07/06/2026	48.38	48.80	48.28	48.75	+4.43%	9,452
07/02/2026	46.47	46.91	46.35	46.68	+3.27%	89,442
07/01/2026	45.26	45.67	45.13	45.20	+0.38%	8,186
06/30/2026	44.68	45.35	44.53	45.03	-0.62%	13,834
06/29/2026	45.59	45.60	45.12	45.31	-0.44%	40,829
06/26/2026	45.88	45.88	45.51	45.51	-1.43%	47,397
06/25/2026	46.39	46.51	45.69	46.17	-0.24%	94,169
06/24/2026	45.50	46.56	45.24	46.28	+2.13%	990,577
06/23/2026	45.91	46.02	44.90	45.32	-2.92%	591,761
06/22/2026	46.87	47.32	46.56	46.68	-2.89%	608,251
06/18/2026	47.25	48.18	47.25	48.07	-2.22%	298,699
06/17/2026	49.90	50.30	48.99	49.16	-1.25%	37,914
06/16/2026	50.91	50.91	49.78	49.78	-3.19%	8,786
06/15/2026	51.19	52.12	50.92	51.42	+0.41%	5,590
06/12/2026	51.00	51.68	50.82	51.21	-0.95%	6,663
06/11/2026	51.90	52.07	50.90	51.70	+2.13%	8,138
06/10/2026	51.37	51.83	50.62	50.62	-0.71%	7,707
06/09/2026	51.08	51.08	50.56	50.98	+1.88%	9,387
06/08/2026	50.74	51.08	50.04	50.04	-1.46%	11,399
06/05/2026	51.84	51.84	50.78	50.78	-0.99%	6,215
06/04/2026	51.21	51.58	51.16	51.29	+0.47%	6,124
06/03/2026	51.52	51.52	51.05	51.05	-1.79%	8,151
06/02/2026	52.70	52.80	51.72	51.98	-0.78%	14,937
06/01/2026	52.34	52.78	51.98	52.39	+2.03%	5,836
05/29/2026	51.39	51.83	51.18	51.35	-0.35%	8,695
05/28/2026	51.57	51.89	51.35	51.53	-0.29%	10,164
05/27/2026	52.10	52.10	51.54	51.68	-1.94%	14,333
05/26/2026	52.14	52.70	52.14	52.70	-0.32%	4,633
05/22/2026	53.04	53.27	52.86	52.87	-3.89%	8,117
05/21/2026	54.39	55.13	54.39	55.01	+3.10%	6,412
05/20/2026	53.31	53.48	52.92	53.36	-0.25%	10,271
05/19/2026	54.17	54.31	53.31	53.49	-3.84%	8,097
05/18/2026	55.46	56.09	55.46	55.63	-0.19%	5,101
05/15/2026	55.64	56.02	55.48	55.73	-0.39%	8,137
05/14/2026	55.77	56.23	55.77	55.95	-1.58%	17,530
05/13/2026	56.79	56.98	56.28	56.85	-0.39%	7,448
05/12/2026	57.19	57.19	56.11	57.07	+0.09%	7,913
05/11/2026	57.09	57.17	56.81	57.02	+2.04%	8,243
05/08/2026	55.41	55.99	55.15	55.88	+0.29%	26,511
05/07/2026	56.48	56.87	55.72	55.72	-3.68%	555,789
05/06/2026	56.87	57.88	56.44	57.85	-1.78%	82,363
05/06/2026	$1.06 Dividend
05/05/2026	57.96	58.90	57.95	58.90	-0.68%	30,158
05/04/2026	59.60	60.47	59.07	59.30	+2.22%	48,370
05/01/2026	58.16	58.49	57.89	58.01	-0.49%	4,804
04/30/2026	57.25	58.31	57.12	58.30	+4.00%	13,871
04/29/2026	56.48	56.48	55.52	56.06	-0.70%	180,844
04/28/2026	56.72	57.18	56.18	56.45	-0.05%	32,761
04/27/2026	56.94	57.72	55.93	56.48	+1.11%	119,636
04/24/2026	55.63	56.07	55.59	55.86	+0.89%	139,327
04/23/2026	54.89	55.45	54.88	55.37	-0.51%	196,991
04/22/2026	55.75	55.75	55.29	55.66	+0.78%	38,795
04/21/2026	55.48	55.79	55.17	55.22	+1.04%	19,778
04/20/2026	54.33	55.01	53.84	54.65	-0.18%	163,885
04/17/2026	55.67	55.67	54.74	54.75	-3.41%	237,473
04/16/2026	56.63	56.97	56.58	56.69	+5.72%	12,348
04/15/2026	53.21	53.80	53.21	53.62	+1.46%	7,235
04/14/2026	53.53	53.53	52.70	52.85	-0.27%	7,250
04/13/2026	52.14	53.04	52.05	52.99	+0.25%	23,181
04/10/2026	53.43	53.70	52.76	52.86	-0.14%	9,361
04/09/2026	52.74	53.31	52.53	52.93	+1.60%	20,013
04/08/2026	51.29	52.10	51.29	52.10	+1.76%	16,662
04/07/2026	50.98	51.56	50.53	51.20	+0.61%	8,688
04/06/2026	50.20	51.04	50.05	50.89	+0.70%	39,611
04/02/2026	50.18	50.72	50.05	50.54	+0.55%	16,919
04/01/2026	49.55	50.53	49.55	50.26	-2.05%	10,015