iMedia Brands, Inc.
IMBINASDAQConsumer Cyclical
$0.11
$-0.03(-18.52%)
Market Cap$3180848
P/E Ratio—
52W High$1.81
52W Low$0.105
iMedia Brands, Inc. (IMBI) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
imbi · EOD price history · split-adj. · FMP · as of Jul 7, 2023
5-Year High5Y
$10.30
Jun 9, 2021
-98.9% from here
5-Year Low5Y
$0.1050
Jul 7, 2023
+4.8% from low
IPO Priceadj.
$11.25
Jun 28, 1991
-99.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.78
Jun 9, 2021
-98.9% in 5Y
10 Years Ago
$16.70
Jun 9, 2016
-99.3% in 10Y
Historical Price Data · IMBI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 7, 2023 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 21.1M | -4.18% |
| Jul 6, 2023 | $0.15 | $0.15 | $0.12 | $0.14 | $0.14 | 11.6M | -7.22% |
| Jul 5, 2023 | $0.20 | $0.26 | $0.15 | $0.16 | $0.16 | 184.8M | -21.72% |
| Jul 3, 2023 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 7.0M | -8.14% |
| Jun 30, 2023 | $0.14 | $0.16 | $0.11 | $0.13 | $0.13 | 6.0M | -7.04% |
| Jun 29, 2023 | $0.17 | $0.17 | $0.11 | $0.13 | $0.13 | 9.9M | -22.20% |
| Jun 28, 2023 | $0.21 | $0.21 | $0.16 | $0.19 | $0.19 | 11.0M | -6.69% |
| Jun 27, 2023 | $0.17 | $0.20 | $0.15 | $0.16 | $0.16 | 2.4M | -4.56% |
| Jun 26, 2023 | $0.17 | $0.30 | $0.16 | $0.19 | $0.19 | 39.7M | +9.01% |
| Jun 23, 2023 | $0.15 | $0.17 | $0.14 | $0.14 | $0.14 | 428K | -8.97% |
| Jun 22, 2023 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 169K | -1.32% |
| Jun 21, 2023 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 183K | -3.84% |
| Jun 20, 2023 | $0.16 | $0.18 | $0.15 | $0.15 | $0.15 | 335K | -3.57% |
| Jun 16, 2023 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 295K | +8.43% |
| Jun 15, 2023 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 313K | -4.61% |
| Jun 14, 2023 | $0.17 | $0.17 | $0.14 | $0.15 | $0.15 | 717K | -11.96% |
| Jun 13, 2023 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 466K | -4.28% |
| Jun 12, 2023 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 102K | -5.53% |
| Jun 9, 2023 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 121K | +2.94% |
| Jun 8, 2023 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 230K | -2.97% |
Showing 1–20 of 523 records
Annual Stock Price Performance · IMBI
Jan 1 → Dec 31 · 3 years2023-83.1%$0.65 → $0.11
-83.1%
2022-89.3%$5.96 → $0.64
-89.3%
2021-41.7%$10.30 → $6.00
-41.7%
Best Year2021 · -41.7%
Worst Year2022 · -89.3%
Positive Years0 / 3
Avg Annual Return-71.4%
3Y Total Return-98.9%
3Y CAGR~-78.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in IMBI?
If you invested $1,000 in IMBI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7
Total Return-99.3%
CAGR~-39.5% / yr
Profit$-993
Based on Jun 9, 2016 · $16.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
iMedia Brands, Inc. (IMBI) is classified under Consumer Cyclical and trades on NASDAQ. The quote snapshot on this page shows a last price of $0.11. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
IMBI price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
IMBI historical stock pricesFMP EOD datasplit-adjusted OHLCV