IB Acquisition Corp. (IBAC)
NASDAQ: IBAC · Real-Time Price · USD
10.29
+0.02 (0.19%)
Mar 28, 2025, 4:00 PM EDT - Market closed
IB Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | - | 2,207 |
| Mar 27, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Mar 26, 2025 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | 0.10% | 3,689 |
| Mar 25, 2025 | 10.31 | 10.31 | 10.27 | 10.28 | 10.28 | -0.10% | 1,511 |
| Mar 24, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% | 115 |
| Mar 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 2,180 |
| Mar 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Mar 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 556 |
| Mar 18, 2025 | 10.30 | 10.33 | 10.29 | 10.30 | 10.30 | 0.10% | 2,587 |
| Mar 17, 2025 | 10.31 | 10.31 | 10.27 | 10.29 | 10.29 | -0.39% | 6,147 |
| Mar 14, 2025 | 10.25 | 10.33 | 10.25 | 10.33 | 10.33 | 0.29% | 840 |
| Mar 13, 2025 | 10.44 | 10.44 | 10.29 | 10.30 | 10.30 | -0.10% | 9,959 |
| Mar 12, 2025 | 10.33 | 10.33 | 10.27 | 10.31 | 10.31 | -0.39% | 1,647 |
| Mar 11, 2025 | 10.41 | 10.48 | 10.25 | 10.35 | 10.35 | 0.49% | 3,118 |
| Mar 10, 2025 | 10.48 | 10.48 | 10.25 | 10.30 | 10.30 | - | 12,457 |
| Mar 7, 2025 | 10.34 | 10.50 | 10.25 | 10.30 | 10.30 | 0.29% | 13,741 |
| Mar 6, 2025 | 10.47 | 10.47 | 10.25 | 10.27 | 10.27 | -0.08% | 23,093 |
| Mar 5, 2025 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 0.25% | 4,273 |
| Mar 4, 2025 | 10.45 | 10.45 | 10.25 | 10.25 | 10.25 | -0.08% | 2,955 |
| Mar 3, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |
| Feb 28, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.10% | 9,016 |
| Feb 27, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% | 168,924 |
| Feb 26, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.29% | 3,669 |
| Feb 25, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 782 |
| Feb 24, 2025 | 10.22 | 10.22 | 10.20 | 10.21 | 10.21 | - | 2,072 |
| Feb 21, 2025 | 10.50 | 10.50 | 10.21 | 10.21 | 10.21 | -0.20% | 2,645 |
| Feb 20, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 954 |
| Feb 19, 2025 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | 0.20% | 847 |
| Feb 18, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 877 |
| Feb 14, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.20% | 728 |
| Feb 13, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% | 817 |
| Feb 12, 2025 | 10.23 | 10.23 | 10.21 | 10.22 | 10.22 | -0.05% | 9,246 |
| Feb 11, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.05% | 3,043 |
| Feb 10, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | -0.10% | 2,534 |
| Feb 7, 2025 | 10.21 | 10.26 | 10.21 | 10.23 | 10.23 | 0.20% | 1,091 |
| Feb 6, 2025 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | -0.15% | 3,868 |
| Feb 5, 2025 | 10.26 | 10.26 | 10.23 | 10.23 | 10.23 | 0.05% | 12,078 |
| Feb 4, 2025 | 10.45 | 10.45 | 10.22 | 10.22 | 10.22 | -0.10% | 700 |
| Feb 3, 2025 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | -0.10% | 1,201 |
| Jan 31, 2025 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.10% | 1,901 |
| Jan 30, 2025 | 10.41 | 10.41 | 10.23 | 10.23 | 10.23 | - | 1,318 |
| Jan 29, 2025 | 10.23 | 10.25 | 10.22 | 10.23 | 10.23 | -0.09% | 2,355 |
| Jan 28, 2025 | 10.23 | 10.24 | 10.22 | 10.24 | 10.24 | 0.28% | 9,374 |
| Jan 27, 2025 | 10.23 | 10.24 | 10.21 | 10.21 | 10.21 | -0.05% | 16,048 |
| Jan 24, 2025 | 10.21 | 10.24 | 10.21 | 10.22 | 10.22 | -0.05% | 28,913 |
| Jan 23, 2025 | 10.19 | 10.24 | 10.19 | 10.22 | 10.22 | 0.20% | 26,349 |
| Jan 22, 2025 | 10.18 | 10.22 | 10.18 | 10.20 | 10.20 | 0.20% | 4,930 |
| Jan 21, 2025 | 10.22 | 10.22 | 10.18 | 10.18 | 10.18 | - | 26,479 |
| Jan 17, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 2 |
| Jan 16, 2025 | 10.18 | 10.20 | 10.18 | 10.18 | 10.18 | 0.05% | 4,492 |