Imperial Brands (IMBBY)
OTC: IMBBY
· Real-Time Price · USD
41.42
0.31 (0.75%)
At close: Aug 14, 2025, 3:52 PM
41.43
0.02%
After-hours: Aug 14, 2025, 03:43 PM EDT
IMBBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 41.19 | 41.49 | 41.19 | 41.43 | 41.43 | 0.78% | 50,223 |
| Aug 13, 2025 | 41.35 | 41.38 | 41.06 | 41.11 | 41.11 | -0.60% | 116,228 |
| Aug 12, 2025 | 41.19 | 41.39 | 40.96 | 41.36 | 41.36 | 1.05% | 92,200 |
| Aug 11, 2025 | 40.67 | 40.96 | 40.59 | 40.93 | 40.93 | 0.61% | 66,938 |
| Aug 8, 2025 | 40.60 | 40.70 | 40.49 | 40.68 | 40.68 | 0.37% | 72,235 |
| Aug 7, 2025 | 40.26 | 40.53 | 40.17 | 40.53 | 40.53 | 0.60% | 51,611 |
| Aug 6, 2025 | 40.00 | 40.31 | 39.97 | 40.29 | 40.29 | 1.44% | 82,600 |
| Aug 5, 2025 | 39.56 | 39.81 | 39.51 | 39.72 | 39.72 | 0.05% | 91,900 |
| Aug 4, 2025 | 39.50 | 39.76 | 39.50 | 39.70 | 39.70 | 1.25% | 64,132 |
| Aug 1, 2025 | 39.34 | 39.36 | 39.01 | 39.21 | 39.21 | 0.33% | 104,000 |
| Jul 31, 2025 | 38.73 | 39.27 | 38.68 | 39.08 | 39.08 | 1.16% | 130,404 |
| Jul 30, 2025 | 38.57 | 38.87 | 38.54 | 38.63 | 38.63 | -0.75% | 100,600 |
| Jul 29, 2025 | 38.45 | 38.93 | 38.42 | 38.92 | 38.92 | 1.94% | 1,167,500 |
| Jul 28, 2025 | 38.72 | 38.75 | 38.03 | 38.18 | 38.18 | -2.30% | 1,004,300 |
| Jul 25, 2025 | 38.82 | 39.09 | 38.82 | 39.08 | 39.08 | -0.84% | 62,104 |
| Jul 24, 2025 | 39.58 | 39.69 | 39.41 | 39.41 | 39.41 | -0.40% | 81,100 |
| Jul 23, 2025 | 38.89 | 39.70 | 38.84 | 39.57 | 39.57 | -0.78% | 88,400 |
| Jul 22, 2025 | 39.68 | 39.89 | 39.40 | 39.88 | 39.88 | 0.68% | 68,900 |
| Jul 21, 2025 | 39.51 | 39.74 | 39.40 | 39.61 | 39.61 | 0.41% | 74,000 |
| Jul 18, 2025 | 39.43 | 39.51 | 39.34 | 39.45 | 39.45 | 0.20% | 78,428 |