IMBBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	38.72	39.10	38.50	39.07	39.07	3.77%	246,694
May 15, 2026	38.03	38.04	37.28	37.65	37.65	-2.03%	229,483
May 14, 2026	38.44	38.79	38.25	38.43	38.43	2.32%	403,587
May 13, 2026	37.80	37.99	37.28	37.56	37.56	-2.33%	287,728
May 12, 2026	38.03	38.66	37.65	38.46	38.46	3.26%	251,782
May 11, 2026	37.14	37.60	37.09	37.24	37.24	-1.12%	206,424
May 8, 2026	37.62	37.73	37.32	37.66	37.66	0.13%	343,547
May 7, 2026	37.74	37.78	37.39	37.61	37.61	-2.54%	166,034
May 6, 2026	38.51	38.80	38.47	38.59	38.59	-0.03%	1,223,956
May 5, 2026	38.21	38.60	38.01	38.60	38.60	1.26%	198,023
May 4, 2026	39.01	39.01	37.93	38.12	38.12	-0.52%	137,765
May 1, 2026	38.18	38.46	38.10	38.32	38.32	0.66%	85,879
Apr 30, 2026	37.90	38.21	37.85	38.07	38.07	1.98%	195,522
Apr 29, 2026	37.54	37.62	37.26	37.33	37.33	-0.37%	128,084
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%	323,457
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