S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Imperial Brands (IMBBF)

OTC

$32.65-$1.73 (-5.04%)

Price as of Aug 21, 2026

N/A
Market Cap
-20.56%
1-Year Change
Tobacco
Industry

1 Month
-11.38%

Low Price$32.65

High Price$37.78
3 Months
-12.76%

Low Price$32.65

High Price$38.46
1 Year
-20.56%

Low Price$32.65

High Price$44.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	35.33	35.33	32.65	32.65	-5.04%	2,822
08/21/2026	$0.57 Dividend
08/20/2026	33.53	35.23	33.53	34.38	+1.38%	2,379
08/19/2026	34.43	35.79	33.91	33.91	-0.99%	4,219
08/18/2026	35.92	35.92	34.26	34.26	0.00%	4,158
08/17/2026	34.87	36.16	33.90	34.26	-5.28%	4,769
08/14/2026	34.87	36.20	34.87	36.16	-1.80%	1,681
08/13/2026	36.75	36.82	34.43	36.82	+5.44%	5,566
08/12/2026	35.09	35.61	34.53	34.92	-0.50%	27,090
08/11/2026	35.12	35.12	35.10	35.10	-4.45%	33,014
08/10/2026	34.88	37.33	34.88	36.73	+2.87%	5,726
08/07/2026	37.37	37.37	35.71	35.71	-4.27%	1,519
08/06/2026	35.89	37.30	35.89	37.30	+5.19%	3,180
08/05/2026	36.80	36.80	35.46	35.46	-5.31%	2,407
08/04/2026	36.40	37.45	36.18	37.45	+3.17%	2,169
08/03/2026	38.41	38.41	36.30	36.30	-3.47%	6,175
07/31/2026	36.89	38.36	36.51	37.61	-0.06%	4,005
07/30/2026	38.51	38.51	37.19	37.63	-0.39%	25,436
07/29/2026	37.88	38.35	36.83	37.78	+0.26%	6,222
07/28/2026	37.09	37.88	36.54	37.68	+2.65%	6,256
07/27/2026	36.50	36.70	36.50	36.70	+2.47%	28,376
07/24/2026	36.94	36.94	35.82	35.82	-2.56%	2,036
07/23/2026	37.79	37.79	35.37	36.76	+1.02%	6,604
07/22/2026	36.39	36.39	36.39	36.39	-1.23%	835
07/21/2026	37.46	37.46	36.84	36.84	+1.44%	2,018
07/20/2026	37.08	37.50	36.32	36.32	-5.55%	4,197
07/17/2026	37.88	39.87	37.25	38.46	+1.50%	6,273
07/16/2026	37.80	37.89	36.09	37.89	+6.69%	1,509
07/15/2026	35.37	36.54	35.37	35.51	+0.41%	3,815
07/14/2026	37.35	37.35	35.10	35.37	+0.49%	2,359
07/13/2026	35.42	36.82	35.20	35.20	-2.24%	48,466
07/10/2026	37.41	37.78	35.91	36.00	-0.12%	3,419
07/09/2026	36.20	37.91	36.05	36.05	-1.61%	45,913
07/08/2026	36.01	37.93	36.01	36.64	+1.00%	18,973
07/07/2026	36.50	37.90	36.04	36.27	-1.69%	3,406
07/06/2026	37.78	37.78	36.01	36.90	+2.05%	6,551
07/02/2026	36.89	37.57	36.15	36.15	0.00%	3,582
07/01/2026	35.71	36.60	35.71	36.15	+1.24%	5,947
06/30/2026	35.94	36.60	35.71	35.71	-2.42%	2,618
06/29/2026	35.71	36.60	35.71	36.60	+1.22%	3,839
06/26/2026	35.71	36.15	35.61	36.15	+1.24%	1,584
06/25/2026	35.60	36.58	35.60	35.71	+1.37%	4,125
06/24/2026	35.32	36.50	35.23	35.23	-3.27%	2,388
06/23/2026	35.61	36.42	35.00	36.42	+2.12%	1,769
06/22/2026	35.12	35.66	34.92	35.66	+1.23%	7,239
06/18/2026	34.38	37.37	34.38	35.23	-1.40%	4,526
06/17/2026	35.73	36.72	35.73	35.73	-1.51%	5,978
06/16/2026	37.75	37.75	35.67	36.28	-1.43%	3,286
06/15/2026	35.95	36.80	35.95	36.80	-0.19%	3,870
06/12/2026	36.09	36.88	35.94	36.87	+2.52%	2,481
06/11/2026	37.84	37.84	35.97	35.97	-4.64%	4,081
06/10/2026	35.90	37.72	35.70	37.72	+4.25%	3,357
06/09/2026	36.10	36.18	35.74	36.18	-0.91%	2,421
06/08/2026	35.95	36.51	35.00	36.51	-2.19%	6,193
06/05/2026	35.27	37.33	35.27	37.33	+5.72%	3,787
06/04/2026	35.35	35.35	34.68	35.31	-0.16%	17,929
06/03/2026	35.34	37.33	35.22	35.37	-4.37%	5,293
06/02/2026	35.25	36.98	35.25	36.98	-1.28%	1,764
06/01/2026	35.04	37.46	35.04	37.46	+6.22%	4,566
05/29/2026	36.42	37.63	35.27	35.27	-4.18%	3,490
05/28/2026	37.39	37.40	36.81	36.81	0.00%	4,533
05/27/2026	36.81	37.98	36.81	36.81	-1.54%	2,531
05/26/2026	37.01	37.62	36.71	37.38	-0.54%	4,281
05/22/2026	37.98	37.98	36.81	37.59	+0.43%	2,065
05/22/2026	$0.56 Dividend
05/21/2026	36.31	37.44	36.31	37.43	+2.40%	1,792
05/20/2026	38.58	38.58	36.40	36.55	+0.37%	5,164
05/19/2026	36.97	36.97	36.41	36.41	+0.06%	1,027
05/18/2026	36.24	37.50	36.24	36.39	-0.96%	3,377
05/15/2026	37.42	37.43	36.26	36.74	-1.81%	14,874
05/14/2026	35.94	37.66	35.94	37.42	+5.06%	5,167
05/13/2026	35.84	35.84	35.19	35.62	-3.52%	1,264
05/12/2026	36.98	36.98	35.71	36.92	+2.92%	2,063
05/11/2026	37.66	37.66	35.62	35.87	-4.88%	6,003
05/08/2026	36.32	37.71	35.82	37.71	+5.28%	3,198
05/07/2026	35.86	37.72	35.82	35.82	-5.30%	2,946
05/06/2026	36.30	37.92	36.30	37.83	+0.20%	8,358
05/05/2026	38.00	38.00	36.24	37.75	+1.87%	3,324
05/04/2026	36.37	37.85	36.37	37.06	-2.04%	2,348
05/01/2026	36.55	37.89	36.55	37.83	+2.67%	1,531
04/30/2026	36.09	37.89	35.74	36.85	+2.86%	3,962
04/29/2026	35.82	35.82	35.82	35.82	-5.01%	1,338
04/28/2026	35.82	37.71	35.82	37.71	+5.28%	3,987
04/27/2026	36.21	37.79	35.82	35.82	0.00%	2,119
04/24/2026	38.30	38.30	35.82	35.82	0.00%	5,337
04/23/2026	35.90	38.01	35.82	35.82	+1.79%	2,481
04/22/2026	35.71	37.50	35.19	35.19	-1.55%	1,755
04/21/2026	35.88	38.25	35.75	35.75	-1.13%	3,000
04/20/2026	36.13	38.47	36.13	36.16	+3.71%	1,395
04/17/2026	35.84	37.82	34.86	34.86	-5.57%	1,495
04/16/2026	37.12	39.07	36.92	36.92	-4.04%	1,964
04/15/2026	37.81	39.30	37.33	38.47	+2.33%	3,041
04/14/2026	38.02	39.58	37.60	37.60	-4.90%	2,595
04/13/2026	40.79	40.79	39.12	39.54	-0.29%	5,220
04/10/2026	40.82	40.82	39.65	39.65	-2.85%	3,853
04/09/2026	40.86	40.86	39.65	40.82	-0.62%	1,418
04/08/2026	43.05	43.05	39.34	41.07	+3.57%	2,095
04/07/2026	40.91	40.91	39.65	39.65	-2.80%	833
04/06/2026	40.73	40.80	39.30	40.80	+3.59%	1,179
04/02/2026	39.22	39.38	39.22	39.38	-3.05%	1,872