Imperial Brands (IMBBY)
OTC: IMBBY
· Real-Time Price · USD
42.69
0.47 (1.11%)
At close: Sep 26, 2025, 3:59 PM
42.66
-0.07%
After-hours: Sep 26, 2025, 03:58 PM EDT
IMBBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 42.50 | 42.69 | 42.40 | 42.65 | 42.65 | 1.02% | 47,598 |
| Sep 25, 2025 | 42.32 | 42.33 | 42.08 | 42.22 | 42.22 | 0.52% | 97,800 |
| Sep 24, 2025 | 41.94 | 42.19 | 41.83 | 42.00 | 42.00 | 0.41% | 80,627 |
| Sep 23, 2025 | 41.79 | 41.88 | 41.61 | 41.83 | 41.83 | 0.02% | 82,707 |
| Sep 22, 2025 | 41.96 | 41.97 | 41.64 | 41.82 | 41.82 | 0.43% | 63,300 |
| Sep 19, 2025 | 41.80 | 41.80 | 41.46 | 41.64 | 41.64 | 0.63% | 63,838 |
| Sep 18, 2025 | 41.57 | 41.72 | 41.35 | 41.38 | 41.38 | -1.26% | 964,834 |
| Sep 17, 2025 | 42.54 | 42.72 | 41.88 | 41.91 | 41.91 | -1.34% | 1,194,400 |
| Sep 16, 2025 | 42.63 | 42.69 | 42.36 | 42.48 | 42.48 | -1.19% | 108,022 |
| Sep 15, 2025 | 43.18 | 43.18 | 42.83 | 42.99 | 42.99 | -0.32% | 65,598 |
| Sep 12, 2025 | 43.19 | 43.30 | 43.03 | 43.13 | 43.13 | -0.21% | 52,700 |
| Sep 11, 2025 | 42.72 | 43.30 | 42.71 | 43.22 | 43.22 | 1.96% | 96,042 |
| Sep 10, 2025 | 42.41 | 42.56 | 42.24 | 42.39 | 42.39 | 0.93% | 58,400 |
| Sep 9, 2025 | 41.93 | 42.12 | 41.87 | 42.00 | 42.00 | -0.43% | 45,835 |
| Sep 8, 2025 | 42.36 | 42.53 | 41.99 | 42.18 | 42.18 | -0.19% | 72,529 |
| Sep 5, 2025 | 42.27 | 42.53 | 42.18 | 42.26 | 42.26 | 1.17% | 202,509 |
| Sep 4, 2025 | 41.80 | 41.94 | 41.76 | 41.77 | 41.77 | 1.16% | 49,300 |
| Sep 3, 2025 | 41.22 | 41.56 | 41.22 | 41.29 | 41.29 | -0.19% | 116,100 |
| Sep 2, 2025 | 41.15 | 41.41 | 41.10 | 41.37 | 41.37 | -2.13% | 100,700 |
| Aug 29, 2025 | 42.19 | 42.29 | 42.14 | 42.27 | 42.27 | 0.83% | 41,800 |