IMBBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.39	37.61	37.23	37.47	37.47	1.09%	241,935
Apr 27, 2026	37.26	37.48	37.06	37.07	37.07	-0.95%	228,067
Apr 24, 2026	37.53	37.57	37.17	37.42	37.42	-0.11%	127,594
Apr 23, 2026	37.44	37.61	37.30	37.46	37.46	0.78%	292,327
Apr 22, 2026	36.75	37.28	36.71	37.17	37.17	1.31%	146,155
Apr 21, 2026	37.31	37.33	36.67	36.69	36.69	-3.17%	253,349
Apr 20, 2026	37.91	38.00	37.71	37.89	37.89	-0.45%	320,128
Apr 17, 2026	37.50	38.06	37.23	38.06	38.06	0.74%	636,719
Apr 16, 2026	38.29	38.53	37.64	37.78	37.78	-1.10%	223,047
Apr 15, 2026	38.90	38.97	38.19	38.20	38.20	-4.14%	340,815
Apr 14, 2026	39.46	40.00	39.27	39.85	39.85	-4.62%	285,575
Apr 13, 2026	41.76	41.83	41.27	41.78	41.78	0.51%	90,141
Apr 10, 2026	41.79	41.87	41.39	41.57	41.57	0.02%	117,857
Apr 9, 2026	41.70	41.78	41.29	41.56	41.56	-2.07%	86,384
Apr 8, 2026	41.90	42.44	41.70	42.44	42.44	1.68%	84,411
Apr 7, 2026	41.79	42.06	41.48	41.74	41.74	1.58%	124,847
Apr 6, 2026	41.87	41.87	40.72	41.09	41.09	0.91%	106,677
Apr 2, 2026	40.72	41.01	40.60	40.72	40.72	0.17%	127,810
Apr 1, 2026	40.87	40.93	39.92	40.65	40.65	-0.54%	160,533
Mar 31, 2026	41.15	41.15	40.38	40.87	40.87	0.15%	213,499
Mar 30, 2026	40.64	40.97	40.64	40.81	40.81	0.10%	86,197
Mar 27, 2026	40.54	40.93	40.51	40.77	40.77	0.54%	88,082
Mar 26, 2026	40.71	40.89	40.51	40.55	40.55	-0.78%	81,092
Mar 25, 2026	40.87	40.93	40.62	40.87	40.87	0.81%	93,432
Mar 24, 2026	40.20	40.83	40.17	40.54	40.54	-0.88%	174,782
Mar 23, 2026	40.53	41.09	40.31	40.90	40.90	0.44%	323,422
Mar 20, 2026	41.40	41.44	40.59	40.72	40.72	-1.94%	74,563
Mar 19, 2026	41.37	41.69	41.15	41.53	41.53	0.45%	74,335
Mar 18, 2026	42.25	42.27	41.31	41.34	41.34	-3.68%	81,665
Mar 17, 2026	43.27	43.30	42.84	42.92	42.92	-1.30%	82,018
Mar 16, 2026	43.02	43.58	43.02	43.49	43.49	2.39%	100,501
Mar 13, 2026	42.13	42.55	42.13	42.47	42.47	1.53%	96,402
Mar 12, 2026	41.52	41.96	41.47	41.83	41.83	0.24%	99,102
Mar 11, 2026	42.09	42.09	41.55	41.73	41.73	-1.58%	130,809
Mar 10, 2026	42.48	42.76	42.31	42.40	42.40	0.24%	92,098
Mar 9, 2026	42.21	42.54	42.00	42.30	42.30	-0.49%	96,458
Mar 6, 2026	41.86	42.53	41.74	42.51	42.51	0.64%	88,633
Mar 5, 2026	42.92	42.92	41.90	42.24	42.24	-3.93%	99,064
Mar 4, 2026	43.98	44.34	43.59	43.97	43.97	2.21%	76,838
Mar 3, 2026	43.14	43.14	42.40	43.02	43.02	-2.76%	144,579
Mar 2, 2026	44.07	44.46	43.96	44.24	44.24	-1.32%	62,677
Feb 27, 2026	44.42	44.93	44.41	44.83	44.83	0.65%	84,701
Feb 26, 2026	43.97	44.57	43.96	44.54	44.54	-	77,513
Feb 25, 2026	44.05	44.57	43.99	44.54	44.54	1.39%	76,589
Feb 24, 2026	44.19	44.22	43.89	43.93	43.93	-1.50%	65,618
Feb 23, 2026	43.83	44.71	43.83	44.60	44.60	2.06%	88,215
Feb 20, 2026	43.54	43.76	43.50	43.70	43.70	-0.46%	98,392
Feb 19, 2026	43.55	43.91	43.52	43.90	43.37	0.09%	70,732
Feb 18, 2026	44.02	44.15	43.84	43.86	43.33	-0.16%	67,729
Feb 17, 2026	43.60	43.96	43.36	43.93	43.40	-2.23%	103,816