IMBBY | Imprl Brands Sp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Imprl Brands Sp ADR (IMBBY)

OTC

$32.27-$0.18 (-0.55%)

Price as of Oct 01, 2026

N/A
Market Cap
-16.98%
1-Year Change
Tobacco
Industry

1 Month
-5.97%

Low Price$32.27

High Price$34.24
3 Months
-11.00%

Low Price$32.27

High Price$38.47
1 Year
-16.98%

Low Price$32.27

High Price$43.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	32.34	32.40	32.07	32.27	-0.55%	352,884
09/30/2026	32.84	32.88	32.41	32.45	-0.49%	201,392
09/29/2026	32.62	32.65	32.35	32.61	-0.03%	261,239
09/28/2026	32.55	32.80	32.50	32.62	+0.09%	286,661
09/25/2026	32.51	32.60	32.27	32.59	-0.85%	349,112
09/24/2026	32.92	32.94	32.61	32.87	+0.06%	370,352
09/23/2026	32.66	32.88	32.57	32.85	+0.09%	195,615
09/22/2026	33.15	33.17	32.67	32.82	-1.03%	266,300
09/21/2026	33.34	33.37	33.02	33.16	-0.51%	306,505
09/18/2026	33.13	33.44	33.10	33.33	-0.51%	185,497
09/17/2026	33.53	33.61	33.33	33.50	+0.54%	451,780
09/16/2026	33.65	33.83	33.21	33.32	-1.68%	157,056
09/15/2026	33.91	34.14	33.84	33.89	-1.02%	493,031
09/14/2026	34.39	34.46	34.22	34.24	+1.39%	301,718
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	-0.72%	165,393
08/21/2026	$0.55 Dividend
08/20/2026	34.12	34.52	34.08	34.47	+1.21%	215,883
08/19/2026	34.39	34.48	33.96	34.05	-0.77%	157,245
08/18/2026	34.59	34.65	34.30	34.32	+0.11%	129,966
08/17/2026	34.70	34.78	34.13	34.28	-1.44%	225,039
08/14/2026	34.79	34.88	34.62	34.78	-1.09%	103,694
08/13/2026	34.93	35.24	34.85	35.17	+1.74%	145,480
08/12/2026	34.80	34.86	34.55	34.57	-1.49%	226,701
08/11/2026	35.08	35.28	34.82	35.09	-1.22%	158,132
08/10/2026	36.15	36.15	34.80	35.52	-4.07%	210,162
08/07/2026	37.00	37.17	36.93	37.03	+1.35%	69,954
08/06/2026	36.71	36.71	36.32	36.53	-0.08%	114,665
08/05/2026	36.67	36.69	36.32	36.56	+0.54%	174,098
08/04/2026	36.89	36.89	36.24	36.37	-0.51%	141,426
08/03/2026	37.21	37.30	36.51	36.55	-1.77%	116,962
07/31/2026	37.06	37.48	36.77	37.21	-1.64%	133,545
07/30/2026	37.68	37.95	37.41	37.83	-1.66%	303,700
07/29/2026	38.01	38.67	37.99	38.47	+1.16%	229,628
07/28/2026	37.93	38.36	37.90	38.03	+2.82%	155,694
07/27/2026	36.99	37.12	36.78	36.99	+0.29%	198,870
07/24/2026	36.99	37.36	36.88	36.88	+0.38%	431,959
07/23/2026	36.76	36.87	36.60	36.74	-0.72%	122,617
07/22/2026	37.28	37.54	37.01	37.01	-0.37%	187,043
07/21/2026	37.16	37.30	36.95	37.14	-1.59%	857,283
07/20/2026	37.77	37.88	37.55	37.74	-1.03%	151,009
07/17/2026	38.23	38.67	37.84	38.14	-0.10%	149,762
07/16/2026	36.45	38.19	36.44	38.18	+5.01%	545,977
07/15/2026	35.96	36.45	35.92	36.36	+3.88%	251,478
07/14/2026	35.43	35.49	34.94	35.00	-0.53%	405,140
07/13/2026	35.60	35.70	35.19	35.19	-2.16%	196,299
07/10/2026	35.91	36.13	35.79	35.96	-0.57%	95,873
07/09/2026	36.36	36.51	36.17	36.17	-1.10%	165,074
07/08/2026	36.32	36.64	36.14	36.57	+0.26%	141,362
07/07/2026	36.92	36.95	36.40	36.48	-0.15%	138,460
07/06/2026	36.63	36.87	36.42	36.53	-2.34%	196,880
07/02/2026	37.18	37.63	37.15	37.41	+3.18%	209,021
07/01/2026	36.23	36.40	35.96	36.26	-0.86%	120,616
06/30/2026	36.73	36.82	36.49	36.57	+0.24%	133,470
06/29/2026	36.25	36.56	36.18	36.49	+0.19%	131,877
06/26/2026	36.52	36.59	36.32	36.42	+0.46%	131,134
06/25/2026	36.10	36.38	36.05	36.25	-0.06%	165,320
06/24/2026	36.35	36.38	36.08	36.27	+0.28%	126,071
06/23/2026	35.97	36.21	35.92	36.17	+0.74%	127,790
06/22/2026	35.92	36.07	35.76	35.90	-0.61%	264,591
06/18/2026	36.22	36.31	36.03	36.13	-1.22%	220,694
06/17/2026	36.87	36.97	36.40	36.57	-1.90%	226,063
06/16/2026	37.20	37.49	37.12	37.28	+0.40%	247,478
06/15/2026	37.14	37.30	37.04	37.13	-0.13%	204,781
06/12/2026	37.09	37.32	37.02	37.18	+0.24%	132,059
06/11/2026	37.23	37.26	36.81	37.10	+0.45%	175,032
06/10/2026	36.68	37.16	36.52	36.93	+1.57%	316,002
06/09/2026	36.48	36.52	36.01	36.36	0.00%	179,380
06/08/2026	36.51	36.59	36.16	36.36	+0.11%	272,016
06/05/2026	36.15	36.83	36.09	36.32	+1.71%	514,218
06/04/2026	35.93	35.93	35.61	35.71	-0.25%	187,431
06/03/2026	35.74	35.99	35.61	35.80	+0.08%	169,875
06/02/2026	35.35	35.77	35.33	35.77	-0.44%	229,847
06/01/2026	35.98	36.08	35.78	35.92	-0.46%	488,685
05/29/2026	36.30	36.32	36.01	36.09	-1.69%	263,105
05/28/2026	36.83	37.00	36.63	36.71	-0.67%	258,541
05/27/2026	36.94	37.25	36.93	36.96	-0.05%	504,832
05/26/2026	37.59	37.69	36.96	36.98	-0.87%	198,715
05/22/2026	37.06	37.40	37.06	37.30	-0.60%	251,260
05/22/2026	$0.55 Dividend
05/21/2026	37.35	37.73	37.21	37.53	+0.26%	108,547
05/20/2026	37.52	37.79	37.34	37.43	-0.18%	151,598
05/19/2026	37.61	37.74	37.35	37.50	-1.07%	148,638
05/18/2026	37.57	37.93	37.35	37.91	+3.77%	246,694
05/15/2026	36.90	36.91	36.17	36.53	-2.03%	229,483
05/14/2026	37.29	37.64	37.11	37.28	+2.32%	403,587
05/13/2026	36.67	36.86	36.17	36.44	-2.33%	287,728