IMBBY | Imprl Brands Sp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Imprl Brands Sp ADR (IMBBY)

OTC

$33.77+$0.27 (+0.81%)

Price as of Sep 11, 2026

N/A
Market Cap
-17.25%
1-Year Change
Tobacco
Industry

1 Month
-3.71%

Low Price$33.05

High Price$35.15
3 Months
-8.93%

Low Price$33.05

High Price$38.46
1 Year
-17.25%

Low Price$33.05

High Price$43.64

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	33.95	34.00	33.51	33.77	+0.81%	817,567
09/10/2026	33.45	33.69	33.35	33.50	+1.36%	412,396
09/09/2026	33.36	33.36	33.01	33.05	-1.40%	522,105
09/08/2026	33.38	33.64	33.34	33.52	+0.03%	283,079
09/04/2026	33.60	33.81	33.42	33.51	-1.56%	346,956
09/03/2026	34.08	34.63	33.93	34.04	+0.24%	259,313
09/02/2026	33.90	34.12	33.73	33.96	-1.05%	888,333
09/01/2026	34.37	34.56	34.31	34.32	+0.50%	675,813
08/31/2026	34.63	34.63	34.06	34.15	-0.90%	266,114
08/28/2026	34.29	34.48	34.04	34.46	+0.79%	192,818
08/27/2026	34.49	34.53	34.08	34.19	-1.24%	205,610
08/26/2026	34.42	34.95	34.40	34.62	+0.58%	192,882
08/25/2026	34.32	34.52	34.25	34.42	0.00%	224,868
08/24/2026	34.19	34.66	34.19	34.42	+0.58%	417,749
08/21/2026	34.28	34.42	34.09	34.22	-0.68%	165,393
08/21/2026	$0.57 Dividend
08/20/2026	34.10	34.50	34.07	34.45	+1.21%	215,883
08/19/2026	34.37	34.46	33.94	34.04	-0.77%	157,245
08/18/2026	34.57	34.64	34.29	34.31	+0.11%	129,966
08/17/2026	34.69	34.77	34.12	34.27	-1.44%	225,039
08/14/2026	34.78	34.87	34.61	34.77	-1.09%	103,694
08/13/2026	34.91	35.23	34.84	35.15	+1.74%	145,480
08/12/2026	34.79	34.85	34.53	34.55	-1.49%	226,701
08/11/2026	35.06	35.27	34.81	35.07	-1.22%	158,132
08/10/2026	36.13	36.13	34.79	35.51	-4.07%	210,162
08/07/2026	36.98	37.16	36.91	37.01	+1.35%	69,954
08/06/2026	36.70	36.70	36.30	36.52	-0.08%	114,665
08/05/2026	36.66	36.68	36.30	36.55	+0.54%	174,098
08/04/2026	36.87	36.87	36.22	36.35	-0.51%	141,426
08/03/2026	37.20	37.28	36.50	36.54	-1.77%	116,962
07/31/2026	37.04	37.46	36.75	37.20	-1.64%	133,545
07/30/2026	37.66	37.94	37.40	37.82	-1.66%	303,700
07/29/2026	37.99	38.65	37.97	38.46	+1.16%	229,628
07/28/2026	37.91	38.34	37.89	38.01	+2.82%	155,694
07/27/2026	36.97	37.11	36.76	36.97	+0.29%	198,870
07/24/2026	36.97	37.35	36.86	36.86	+0.38%	431,959
07/23/2026	36.74	36.85	36.59	36.73	-0.72%	122,617
07/22/2026	37.27	37.52	36.99	36.99	-0.37%	187,043
07/21/2026	37.15	37.29	36.93	37.13	-1.59%	857,283
07/20/2026	37.76	37.87	37.53	37.73	-1.03%	151,009
07/17/2026	38.21	38.65	37.83	38.12	-0.10%	149,762
07/16/2026	36.43	38.17	36.42	38.16	+5.01%	545,977
07/15/2026	35.95	36.43	35.91	36.34	+3.88%	251,478
07/14/2026	35.42	35.48	34.92	34.98	-0.53%	405,140
07/13/2026	35.58	35.68	35.17	35.17	-2.16%	196,299
07/10/2026	35.90	36.12	35.77	35.95	-0.57%	95,873
07/09/2026	36.34	36.50	36.15	36.15	-1.10%	165,074
07/08/2026	36.30	36.63	36.12	36.56	+0.26%	141,362
07/07/2026	36.90	36.93	36.38	36.46	-0.15%	138,460
07/06/2026	36.62	36.85	36.40	36.52	-2.34%	196,880
07/02/2026	37.17	37.61	37.13	37.39	+3.18%	209,021
07/01/2026	36.21	36.38	35.94	36.24	-0.86%	120,616
06/30/2026	36.71	36.80	36.47	36.56	+0.24%	133,470
06/29/2026	36.23	36.55	36.16	36.47	+0.19%	131,877
06/26/2026	36.51	36.58	36.30	36.40	+0.46%	131,134
06/25/2026	36.09	36.36	36.04	36.23	-0.06%	165,320
06/24/2026	36.33	36.36	36.07	36.26	+0.28%	126,071
06/23/2026	35.96	36.19	35.91	36.15	+0.74%	127,790
06/22/2026	35.91	36.05	35.75	35.89	-0.61%	264,591
06/18/2026	36.20	36.29	36.02	36.11	-1.22%	220,694
06/17/2026	36.85	36.95	36.39	36.56	-1.90%	226,063
06/16/2026	37.19	37.47	37.11	37.27	+0.40%	247,478
06/15/2026	37.13	37.29	37.02	37.12	-0.13%	204,781
06/12/2026	37.07	37.31	37.00	37.17	+0.24%	132,059
06/11/2026	37.22	37.25	36.79	37.08	+0.45%	175,032
06/10/2026	36.67	37.15	36.51	36.91	+1.57%	316,002
06/09/2026	36.46	36.51	36.00	36.34	0.00%	179,380
06/08/2026	36.50	36.57	36.14	36.34	+0.11%	272,016
06/05/2026	36.13	36.81	36.08	36.30	+1.71%	514,218
06/04/2026	35.92	35.92	35.59	35.69	-0.25%	187,431
06/03/2026	35.72	35.98	35.59	35.78	+0.08%	169,875
06/02/2026	35.33	35.75	35.32	35.75	-0.44%	229,847
06/01/2026	35.97	36.07	35.76	35.91	-0.46%	488,685
05/29/2026	36.28	36.30	36.00	36.08	-1.69%	263,105
05/28/2026	36.81	36.98	36.62	36.70	-0.67%	258,541
05/27/2026	36.92	37.24	36.91	36.94	-0.05%	504,832
05/26/2026	37.57	37.67	36.94	36.96	-0.87%	198,715
05/22/2026	37.04	37.38	37.04	37.29	-0.60%	251,260
05/22/2026	$0.55 Dividend
05/21/2026	37.34	37.71	37.19	37.51	+0.26%	108,547
05/20/2026	37.50	37.77	37.32	37.41	-0.18%	151,598
05/19/2026	37.60	37.72	37.34	37.48	-1.07%	148,638
05/18/2026	37.55	37.92	37.34	37.89	+3.77%	246,694
05/15/2026	36.88	36.89	36.15	36.51	-2.03%	229,483
05/14/2026	37.28	37.62	37.09	37.27	+2.32%	403,587
05/13/2026	36.66	36.84	36.15	36.43	-2.33%	287,728
05/12/2026	36.88	37.49	36.51	37.29	+3.26%	251,782
05/11/2026	36.02	36.46	35.97	36.11	-1.12%	206,421
05/08/2026	36.48	36.59	36.19	36.52	+0.13%	346,453
05/07/2026	36.60	36.64	36.26	36.47	-2.54%	166,323
05/06/2026	37.35	37.63	37.31	37.42	-0.03%	1,224,406
05/05/2026	37.06	37.43	36.86	37.43	+1.26%	198,570
05/04/2026	37.83	37.83	36.78	36.97	-0.52%	138,214
05/01/2026	37.03	37.30	36.95	37.16	+0.66%	85,920
04/30/2026	36.75	37.06	36.71	36.92	+1.98%	195,833
04/29/2026	36.41	36.48	36.13	36.20	-0.37%	128,232
04/28/2026	36.26	36.47	36.10	36.34	+1.09%	241,935
04/27/2026	36.13	36.35	35.94	35.95	-0.95%	228,067
04/24/2026	36.40	36.43	36.05	36.29	-0.11%	127,736
04/23/2026	36.31	36.47	36.17	36.33	+0.78%	294,699