S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Imperial Brands (IMBBF)

OTC

$35.78-$0.82 (-2.24%)

Price as of Jul 13, 2026

N/A
Market Cap
-5.93%
1-Year Change
Tobacco
Industry

1 Month
-4.55%

Low Price$35.78

High Price$37.51
3 Months
-10.98%

Low Price$35.78

High Price$39.68
1 Year
-5.93%

Low Price$35.78

High Price$46.92

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	36.00	37.42	35.78	35.78	-2.24%	48,466
07/10/2026	38.02	38.40	36.51	36.60	-0.12%	3,419
07/09/2026	36.80	38.53	36.64	36.64	-1.61%	45,913
07/08/2026	36.60	38.56	36.60	37.24	+1.00%	18,973
07/07/2026	37.10	38.53	36.63	36.87	-1.69%	3,406
07/06/2026	38.40	38.40	36.61	37.51	+2.05%	6,551
07/02/2026	37.50	38.19	36.75	36.75	0.00%	3,582
07/01/2026	36.30	37.20	36.30	36.75	+1.24%	5,947
06/30/2026	36.53	37.20	36.30	36.30	-2.42%	2,618
06/29/2026	36.30	37.20	36.30	37.20	+1.22%	3,839
06/26/2026	36.30	36.75	36.20	36.75	+1.24%	1,584
06/25/2026	36.19	37.18	36.19	36.30	+1.37%	4,125
06/24/2026	35.90	37.10	35.81	35.81	-3.27%	2,388
06/23/2026	36.20	37.02	35.58	37.02	+2.12%	1,769
06/22/2026	35.70	36.25	35.50	36.25	+1.23%	7,239
06/18/2026	34.95	37.99	34.95	35.81	-1.40%	4,526
06/17/2026	36.32	37.33	36.32	36.32	-1.51%	5,978
06/16/2026	38.37	38.37	36.26	36.88	-1.43%	3,286
06/15/2026	36.54	37.41	36.54	37.41	-0.19%	3,870
06/12/2026	36.69	37.49	36.53	37.48	+2.52%	2,481
06/11/2026	38.46	38.46	36.56	36.56	-4.64%	4,081
06/10/2026	36.49	38.34	36.29	38.34	+4.25%	3,357
06/09/2026	36.70	36.78	36.33	36.78	-0.91%	2,421
06/08/2026	36.54	37.11	35.58	37.11	-2.19%	6,193
06/05/2026	35.85	37.95	35.85	37.95	+5.72%	3,787
06/04/2026	35.94	35.94	35.25	35.89	-0.16%	17,929
06/03/2026	35.92	37.95	35.80	35.95	-4.37%	5,293
06/02/2026	35.84	37.59	35.84	37.59	-1.28%	1,764
06/01/2026	35.62	38.08	35.62	38.08	+6.22%	4,566
05/29/2026	37.02	38.25	35.85	35.85	-4.18%	3,490
05/28/2026	38.01	38.02	37.42	37.42	0.00%	4,533
05/27/2026	37.42	38.60	37.42	37.42	-1.54%	2,531
05/26/2026	37.62	38.24	37.32	38.00	-0.54%	4,281
05/22/2026	38.60	38.60	37.42	38.21	+0.43%	2,065
05/22/2026	$0.56 Dividend
05/21/2026	36.91	38.05	36.91	38.04	+2.40%	1,792
05/20/2026	39.21	39.21	37.00	37.15	+0.37%	5,164
05/19/2026	37.58	37.58	37.02	37.02	+0.06%	1,027
05/18/2026	36.84	38.12	36.84	36.99	-0.96%	3,377
05/15/2026	38.04	38.04	36.86	37.35	-1.81%	14,874
05/14/2026	36.53	38.28	36.53	38.04	+5.06%	5,167
05/13/2026	36.44	36.44	35.77	36.21	-3.52%	1,264
05/12/2026	37.59	37.59	36.29	37.53	+2.92%	2,063
05/11/2026	38.28	38.28	36.21	36.46	-4.88%	6,003
05/08/2026	36.92	38.34	36.41	38.34	+5.28%	3,198
05/07/2026	36.45	38.35	36.41	36.41	-5.30%	2,946
05/06/2026	36.90	38.54	36.90	38.45	+0.20%	8,358
05/05/2026	38.63	38.63	36.84	38.38	+1.87%	3,324
05/04/2026	36.97	38.47	36.97	37.67	-2.04%	2,348
05/01/2026	37.16	38.51	37.16	38.45	+2.67%	1,531
04/30/2026	36.68	38.52	36.33	37.45	+2.86%	3,962
04/29/2026	36.41	36.41	36.41	36.41	-5.01%	1,338
04/28/2026	36.41	38.34	36.41	38.34	+5.28%	3,987
04/27/2026	36.81	38.41	36.41	36.41	0.00%	2,119
04/24/2026	38.93	38.93	36.41	36.41	0.00%	5,337
04/23/2026	36.49	38.64	36.41	36.41	+1.79%	2,481
04/22/2026	36.30	38.12	35.77	35.77	-1.55%	1,755
04/21/2026	36.47	38.88	36.34	36.34	-1.13%	3,000
04/20/2026	36.73	39.10	36.73	36.75	+3.71%	1,395
04/17/2026	36.43	38.44	35.44	35.44	-5.57%	1,495
04/16/2026	37.73	39.72	37.53	37.53	-4.04%	1,964
04/15/2026	38.43	39.95	37.94	39.11	+2.33%	3,041
04/14/2026	38.64	40.23	38.22	38.22	-4.90%	2,595
04/13/2026	41.46	41.46	39.76	40.19	-0.29%	5,220
04/10/2026	41.49	41.49	40.31	40.31	-2.85%	3,853
04/09/2026	41.53	41.53	40.31	41.49	-0.62%	1,418
04/08/2026	43.76	43.76	39.99	41.75	+3.57%	2,095
04/07/2026	41.58	41.58	40.31	40.31	-2.80%	833
04/06/2026	41.40	41.47	39.95	41.47	+3.59%	1,179
04/02/2026	39.86	40.03	39.86	40.03	-3.05%	1,872
04/01/2026	39.73	41.29	39.47	41.29	-0.39%	2,270
03/31/2026	39.95	41.45	39.73	41.45	+4.36%	10,437
03/30/2026	39.72	40.48	39.72	39.72	-2.48%	1,939
03/27/2026	39.79	41.36	39.72	40.73	+3.77%	2,681
03/26/2026	39.48	40.59	39.25	39.25	-0.58%	4,717
03/25/2026	41.28	41.28	39.48	39.48	-3.92%	5,450
03/24/2026	41.09	41.14	39.01	41.09	-1.72%	1,376
03/23/2026	39.59	42.01	39.59	41.81	+4.24%	32,405
03/20/2026	40.59	42.15	39.93	40.11	-0.15%	2,967
03/19/2026	43.28	43.28	40.15	40.17	-2.95%	2,360
03/18/2026	41.39	41.39	41.39	41.39	-4.83%	398
03/17/2026	43.49	43.49	43.49	43.49	+5.93%	694
03/16/2026	43.59	43.59	41.06	41.06	-2.26%	1,975
03/13/2026	41.76	42.14	40.65	42.01	-1.39%	2,957
03/12/2026	40.79	42.73	40.79	42.60	+4.28%	1,744
03/11/2026	42.96	42.99	40.85	40.85	-5.76%	2,064
03/10/2026	43.43	43.43	41.21	43.34	-0.11%	6,206
03/09/2026	41.46	43.39	41.00	43.39	+0.23%	1,801
03/06/2026	41.77	43.30	41.02	43.29	+4.19%	2,525
03/05/2026	43.46	43.46	41.55	41.55	-4.85%	1,540
03/04/2026	43.67	43.67	43.67	43.67	+2.57%	998
03/03/2026	41.02	43.48	41.02	42.57	+0.47%	2,182
03/02/2026	43.80	43.80	42.37	42.37	-3.62%	1,743
02/27/2026	42.81	44.25	42.43	43.96	+3.65%	2,472
02/26/2026	43.92	43.96	42.42	42.42	-0.83%	1,707
02/25/2026	43.90	44.01	42.77	42.77	-2.16%	2,952
02/24/2026	44.95	44.95	43.72	43.72	-0.94%	1,153
02/23/2026	45.13	45.13	42.79	44.13	+0.35%	1,981
02/20/2026	44.86	44.86	42.46	43.98	+0.35%	1,580
02/20/2026	$0.54 Dividend