IMBBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	32.23	32.64	32.11	32.53	32.53	0.81%	271,082
Oct 1, 2026	32.34	32.40	32.07	32.27	32.27	-0.55%	352,884
Sep 30, 2026	32.84	32.88	32.41	32.45	32.45	-0.49%	201,920
Sep 29, 2026	32.62	32.65	32.35	32.61	32.61	-0.03%	261,239
Sep 28, 2026	32.55	32.80	32.50	32.62	32.62	0.09%	286,661
Sep 25, 2026	32.51	32.60	32.27	32.59	32.59	-0.85%	349,112
Sep 24, 2026	32.92	32.94	32.61	32.87	32.87	0.06%	370,200
Sep 23, 2026	32.66	32.88	32.57	32.85	32.85	0.09%	195,615
Sep 22, 2026	33.15	33.17	32.67	32.82	32.82	-1.03%	266,300
Sep 21, 2026	33.34	33.37	33.02	33.16	33.16	-0.51%	306,505
Sep 18, 2026	33.13	33.44	33.10	33.33	33.33	-0.51%	185,497
Sep 17, 2026	33.53	33.61	33.33	33.50	33.50	0.54%	451,880
Sep 16, 2026	33.65	33.83	33.21	33.32	33.32	-1.68%	157,056
Sep 15, 2026	33.92	34.14	33.84	33.89	33.89	-1.02%	493,031
Sep 14, 2026	34.39	34.46	34.22	34.24	34.24	1.39%	301,850
Sep 11, 2026	33.95	34.00	33.51	33.77	33.77	0.81%	817,567
Sep 10, 2026	33.45	33.69	33.35	33.50	33.50	1.36%	412,396
Sep 9, 2026	33.36	33.36	33.01	33.05	33.05	-1.40%	522,442
Sep 8, 2026	33.38	33.64	33.34	33.52	33.52	0.03%	283,079
Sep 4, 2026	33.60	33.81	33.42	33.51	33.51	-1.56%	346,956
Sep 3, 2026	34.08	34.63	33.93	34.04	34.04	0.24%	259,313
Sep 2, 2026	33.90	34.12	33.73	33.96	33.96	-1.05%	888,333
Sep 1, 2026	34.37	34.56	34.31	34.32	34.32	0.50%	675,813
Aug 31, 2026	34.63	34.63	34.06	34.15	34.15	-0.90%	262,114
Aug 28, 2026	34.29	34.48	34.04	34.46	34.46	0.79%	192,807
Aug 27, 2026	34.49	34.53	34.08	34.19	34.19	-1.24%	205,610
Aug 26, 2026	34.42	34.95	34.40	34.62	34.62	0.58%	192,882
Aug 25, 2026	34.32	34.52	34.25	34.42	34.42	-	224,868
Aug 24, 2026	34.19	34.66	34.19	34.42	34.42	0.58%	417,749
Aug 21, 2026	34.28	34.42	34.09	34.22	34.22	-0.70%	165,393
Aug 20, 2026	34.67	35.07	34.63	35.02	34.46	1.21%	215,883
Aug 19, 2026	34.94	35.03	34.50	34.60	34.05	-0.77%	157,245
Aug 18, 2026	35.14	35.21	34.85	34.87	34.32	0.11%	129,966
Aug 17, 2026	35.26	35.34	34.68	34.83	34.28	-1.44%	225,039
Aug 14, 2026	35.35	35.44	35.18	35.34	34.78	-1.09%	103,694
Aug 13, 2026	35.49	35.81	35.41	35.73	35.16	1.74%	145,480
Aug 12, 2026	35.36	35.42	35.10	35.12	34.56	-1.49%	226,701
Aug 11, 2026	35.64	35.85	35.38	35.65	35.08	-1.22%	158,403
Aug 10, 2026	36.73	36.73	35.36	36.09	35.52	-4.07%	210,162
Aug 7, 2026	37.59	37.77	37.52	37.62	37.02	1.35%	69,954
Aug 6, 2026	37.30	37.30	36.90	37.12	36.53	-0.08%	114,665
Aug 5, 2026	37.26	37.28	36.90	37.15	36.56	0.54%	174,098
Aug 4, 2026	37.48	37.48	36.82	36.95	36.36	-0.51%	141,426
Aug 3, 2026	37.81	37.90	37.10	37.14	36.55	-1.77%	116,962
Jul 31, 2026	37.65	38.08	37.36	37.81	37.21	-1.64%	133,545
Jul 30, 2026	38.28	38.56	38.01	38.44	37.83	-1.66%	303,700
Jul 29, 2026	38.62	39.29	38.60	39.09	38.47	1.16%	229,628
Jul 28, 2026	38.54	38.97	38.51	38.64	38.03	2.82%	155,694
Jul 27, 2026	37.58	37.72	37.37	37.58	36.98	0.29%	198,870
Jul 24, 2026	37.58	37.96	37.47	37.47	36.87	0.38%	431,959