IBW Financial Corporation (IBWC)
OTCMKTS · Delayed Price · Currency is USD
42.00
+5.00 (13.51%)
Jul 25, 2025, 4:00 PM EDT
IBW Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jul 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jul 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jul 23, 2025 | 42.00 | 42.00 | 37.00 | 37.00 | 37.00 | -7.50% | 574 |
| Jul 22, 2025 | 41.00 | 45.99 | 40.00 | 40.00 | 40.00 | 9.59% | 574 |
| Jul 21, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 2.82% | 200 |
| Jul 18, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Jul 17, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Jul 16, 2025 | 38.00 | 38.00 | 35.50 | 35.50 | 35.50 | -9.39% | 1,278 |
| Jul 15, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - | - |
| Jul 14, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - | - |
| Jul 11, 2025 | 39.43 | 39.43 | 39.18 | 39.18 | 39.18 | -0.63% | 342 |
| Jul 10, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - | - |
| Jul 9, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - | - |
| Jul 8, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - | - |
| Jul 7, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - | - |
| Jul 3, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - | - |
| Jul 2, 2025 | 39.76 | 39.76 | 39.43 | 39.43 | 39.43 | -6.12% | 1,130 |
| Jul 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 27, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.00% | 100 |
| Jun 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jun 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jun 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jun 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,000 |
| Jun 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jun 10, 2025 | 40.00 | 40.48 | 39.75 | 40.00 | 40.00 | -4.76% | 1,800 |
| Jun 9, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 58 |
| Jun 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jun 2, 2025 | 39.60 | 42.00 | 39.60 | 42.00 | 42.00 | -6.67% | 1,392 |
| May 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 14.18% | 1,332 |
| May 19, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - | - |
| May 16, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - | - |
| May 15, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - | - |