Imperial Brands (IMBBY)
OTC: IMBBY
· Real-Time Price · USD
40.99
-0.07 (-0.17%)
At close: Oct 03, 2025, 3:58 PM
41.00
0.02%
After-hours: Oct 03, 2025, 03:33 PM EDT
IMBBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 41.15 | 41.17 | 40.96 | 41.02 | 40.97 | -0.10% | 43,066 |
| Oct 2, 2025 | 41.22 | 41.34 | 40.96 | 41.06 | 41.06 | -1.58% | 98,800 |
| Oct 1, 2025 | 41.93 | 41.95 | 41.64 | 41.72 | 41.72 | -2.07% | 126,420 |
| Sep 30, 2025 | 42.23 | 42.60 | 42.18 | 42.60 | 42.60 | 0.33% | 76,100 |
| Sep 29, 2025 | 42.54 | 42.56 | 42.15 | 42.46 | 42.46 | -0.45% | 64,610 |
| Sep 26, 2025 | 42.50 | 42.69 | 42.40 | 42.65 | 42.65 | 1.02% | 47,600 |
| 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 |
Page 1 of 136