IMBBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	37.35	37.46	37.19	37.33	36.74	-0.72%	122,617
Jul 22, 2026	37.88	38.14	37.60	37.60	37.00	-0.37%	187,043
Jul 21, 2026	37.76	37.90	37.54	37.74	37.14	-1.59%	857,283
Jul 20, 2026	38.38	38.49	38.15	38.35	37.74	-1.03%	151,009
Jul 17, 2026	38.84	39.29	38.45	38.75	38.13	-0.10%	149,762
Jul 16, 2026	37.03	38.80	37.02	38.79	38.17	5.01%	545,977
Jul 15, 2026	36.54	37.03	36.50	36.94	36.35	3.88%	251,478
Jul 14, 2026	36.00	36.06	35.50	35.56	34.99	-0.53%	405,140
Jul 13, 2026	36.17	36.27	35.75	35.75	35.18	-2.16%	196,299
Jul 10, 2026	36.49	36.71	36.36	36.54	35.96	-0.57%	95,873
Jul 9, 2026	36.94	37.10	36.75	36.75	36.17	-1.10%	165,074
Jul 8, 2026	36.90	37.23	36.72	37.16	36.57	0.26%	141,362
Jul 7, 2026	37.51	37.54	36.98	37.07	36.48	-0.15%	138,460
Jul 6, 2026	37.22	37.46	37.00	37.12	36.53	-2.34%	196,880
Jul 2, 2026	37.78	38.23	37.75	38.01	37.41	3.18%	209,021