IBW Financial Corporation (IBWC)
OTCMKTS · Delayed Price · Currency is USD
47.05
0.00 (0.00%)
May 28, 2026, 4:00 PM EST
IBW Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | - | - | - |
| May 26, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.89% | 415 |
| May 22, 2026 | 47.25 | 47.47 | 47.25 | 47.47 | 47.47 | 0.47% | 1,000 |
| Apr 30, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.53% | 1,925 |
| Apr 28, 2026 | 46.50 | 47.00 | 46.50 | 47.00 | 47.00 | 2.17% | 2,025 |
| Apr 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.02% | 1,000 |
| Apr 24, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 1.64% | 100 |
| Apr 23, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.22% | 100 |
| Apr 20, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.33% | 1,400 |
| Apr 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,100 |
| Apr 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,400 |
| Apr 13, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 7.12% | 2,100 |
| Apr 10, 2026 | 42.00 | 42.01 | 37.15 | 42.01 | 42.01 | -4.52% | 583 |
| Apr 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.76% | 204 |
| Apr 8, 2026 | 40.00 | 42.00 | 37.10 | 42.00 | 42.00 | -4.55% | 967 |
| Apr 7, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | 1,000 |
| Apr 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 2,100 |
| Apr 1, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 600 |
| Mar 31, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | -8.89% | 201 |
| Feb 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 22.45% | 100 |
| Jan 29, 2026 | 40.00 | 40.00 | 36.75 | 36.75 | 36.75 | -3.29% | 2,056 |
| Jan 28, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 500 |
| Jan 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.39% | 100 |