Imperial Brands (IMBBY)
OTC: IMBBY
· Real-Time Price · USD
42.32
0.55 (1.32%)
At close: Sep 05, 2025, 3:57 PM
42.26
-0.14%
After-hours: Sep 05, 2025, 03:59 PM EDT
IMBBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 41.79 | 41.96 | 41.70 | 41.92 | 41.92 | -0.17% | 68,400 |
| Aug 27, 2025 | 41.91 | 42.24 | 41.90 | 41.99 | 41.99 | -0.45% | 94,433 |
| Aug 26, 2025 | 41.97 | 42.22 | 41.76 | 42.18 | 42.18 | 0.45% | 42,017 |
| Aug 25, 2025 | 41.50 | 42.33 | 41.13 | 41.99 | 41.99 | -0.28% | 59,000 |
| Aug 22, 2025 | 42.21 | 42.52 | 42.11 | 42.11 | 42.11 | -0.87% | 83,500 |
| Aug 21, 2025 | 42.26 | 42.49 | 42.26 | 42.48 | 41.95 | 0.07% | 35,540 |
| Aug 20, 2025 | 42.09 | 42.51 | 42.09 | 42.45 | 41.92 | 2.46% | 140,228 |
| Aug 19, 2025 | 41.42 | 41.54 | 41.20 | 41.43 | 40.91 | -0.84% | 227,214 |
| Aug 18, 2025 | 41.65 | 41.81 | 41.50 | 41.78 | 41.26 | 0.19% | 127,100 |
| Aug 15, 2025 | 41.37 | 41.70 | 41.35 | 41.70 | 41.18 | 0.72% | 103,000 |
| Aug 14, 2025 | 41.24 | 41.48 | 41.24 | 41.40 | 40.88 | 0.71% | 50,223 |
| Aug 13, 2025 | 41.35 | 41.38 | 41.06 | 41.11 | 40.60 | -0.60% | 116,228 |
| Aug 12, 2025 | 41.19 | 41.39 | 40.96 | 41.36 | 40.84 | 1.05% | 92,200 |
| Aug 11, 2025 | 40.67 | 40.96 | 40.59 | 40.93 | 40.42 | 0.61% | 66,938 |
| Aug 8, 2025 | 40.60 | 40.70 | 40.49 | 40.68 | 40.17 | 0.37% | 72,235 |