Imperial Brands (IMBBF)
OTC: IMBBF
· Real-Time Price · USD
41.91
0.56 (1.36%)
At close: Sep 26, 2025, 3:45 PM
43.11
2.86%
After-hours: Sep 25, 2025, 08:00 PM EDT
IMBBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 42.34 | 43.78 | 41.91 | 43.11 | 41.91 | 4.26% | 1,075 |
| Sep 25, 2025 | 43.63 | 43.63 | 41.35 | 41.35 | 41.35 | -0.46% | 1,000 |
| Sep 24, 2025 | 42.08 | 43.24 | 41.54 | 41.54 | 41.54 | 0.97% | 18,637 |
| Sep 23, 2025 | 40.40 | 43.38 | 40.40 | 41.14 | 41.14 | -0.44% | 1,600 |
| Sep 22, 2025 | 42.16 | 42.16 | 41.02 | 41.32 | 41.32 | -2.80% | 2,440 |
| Sep 19, 2025 | 42.99 | 42.99 | 41.04 | 42.51 | 42.51 | 3.13% | 3,700 |
| Sep 18, 2025 | 43.10 | 43.10 | 40.82 | 41.22 | 41.22 | -2.92% | 7,108 |
| Sep 17, 2025 | 42.75 | 44.10 | 42.46 | 42.46 | 42.46 | -0.68% | 1,900 |
| Sep 16, 2025 | 43.35 | 43.90 | 41.79 | 42.75 | 42.75 | -4.10% | 3,300 |
| Sep 15, 2025 | 42.75 | 44.75 | 42.50 | 44.58 | 44.58 | 1.73% | 2,600 |
| Sep 12, 2025 | 45.03 | 45.03 | 42.62 | 43.82 | 43.82 | 3.11% | 2,044 |
| Sep 11, 2025 | 42.22 | 44.55 | 42.22 | 42.50 | 42.50 | -1.05% | 1,709 |
| Sep 10, 2025 | 42.92 | 42.95 | 42.15 | 42.95 | 42.95 | 3.89% | 2,015 |
| Sep 9, 2025 | 41.79 | 41.79 | 41.34 | 41.34 | 41.34 | -1.57% | 800 |
| Sep 8, 2025 | 42.92 | 42.92 | 42.00 | 42.00 | 42.00 | -0.54% | 1,000 |
| Sep 5, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 2.60% | 500 |
| Sep 4, 2025 | 42.62 | 42.62 | 41.03 | 41.16 | 41.16 | 1.23% | 1,138 |
| Sep 3, 2025 | 42.66 | 42.66 | 40.66 | 40.66 | 40.66 | -2.12% | 1,400 |
| Sep 2, 2025 | 42.40 | 42.44 | 40.63 | 41.54 | 41.54 | -3.06% | 2,000 |
| Aug 29, 2025 | 42.86 | 42.86 | 42.85 | 42.85 | 42.85 | -0.76% | 821 |