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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
imbi · 日线历史（复权）· FMP · 截至 2023年7月7日
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.
关于价格历史与 OHLCV 数据
iMedia Brands, Inc.（IMBI）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IMBI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IMBI 历史股价FMP 日线复权 OHLCV