IB Acquisition Corp. (IBAC)
NASDAQ: IBAC · Real-Time Price · USD
10.16
+0.01 (0.10%)
Jan 8, 2025, 4:00 PM EST - Market closed
IB Acquisition Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 8, 2025 | 10.16 | 10.19 | 10.15 | 10.16 | 10.16 | -0.05% | 8,303 |
Jan 7, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.22% | 1,344 |
Jan 6, 2025 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | 0.13% | 27,439 |
Jan 3, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 58,361 |
Jan 2, 2025 | 10.13 | 10.13 | 10.12 | 10.13 | 10.13 | 0.05% | 198,265 |
Dec 31, 2024 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | -0.05% | 215,697 |
Dec 30, 2024 | 10.12 | 10.14 | 10.12 | 10.13 | 10.13 | 0.10% | 344,199 |
Dec 27, 2024 | 10.13 | 10.13 | 10.11 | 10.12 | 10.12 | 0.10% | 56,309 |
Dec 26, 2024 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | -0.10% | 2,500 |
Dec 24, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | - |
Dec 23, 2024 | 10.13 | 10.13 | 10.12 | 10.12 | 10.12 | - | 4,970 |
Dec 20, 2024 | 10.20 | 10.20 | 10.11 | 10.12 | 10.12 | -0.10% | 230,131 |
Dec 19, 2024 | 10.13 | 10.13 | 10.12 | 10.13 | 10.13 | - | 160,383 |
Dec 18, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 2,225 |
Dec 17, 2024 | 10.20 | 10.20 | 10.12 | 10.13 | 10.13 | - | 19,053 |
Dec 16, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.05% | 37,402 |
Dec 13, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 871 |
Dec 12, 2024 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | -0.15% | 51,341 |
Dec 11, 2024 | 10.11 | 10.14 | 10.11 | 10.14 | 10.14 | 0.30% | 22,840 |
Dec 10, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 4,151 |
Dec 9, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 2,994 |
Dec 6, 2024 | 10.10 | 10.11 | 10.09 | 10.11 | 10.11 | 0.30% | 112,575 |
Dec 5, 2024 | 10.08 | 10.12 | 10.08 | 10.08 | 10.08 | - | 103,450 |
Dec 4, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% | 3,580 |
Dec 3, 2024 | 10.08 | 10.09 | 10.07 | 10.07 | 10.07 | -0.14% | 1,332 |
Dec 2, 2024 | 10.07 | 10.10 | 10.07 | 10.08 | 10.08 | 0.34% | 6,528 |
Nov 29, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% | 388 |
Nov 27, 2024 | 10.07 | 10.10 | 10.06 | 10.06 | 10.06 | - | 1,641 |
Nov 26, 2024 | 10.09 | 10.09 | 10.05 | 10.06 | 10.06 | - | 7,398 |
Nov 25, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 294 |
Nov 22, 2024 | 10.14 | 10.14 | 10.06 | 10.06 | 10.06 | - | 9,566 |
Nov 21, 2024 | 10.14 | 10.14 | 10.05 | 10.06 | 10.06 | -0.10% | 24,718 |
Nov 20, 2024 | 10.14 | 10.14 | 10.07 | 10.07 | 10.07 | - | 9,028 |
Nov 19, 2024 | 10.14 | 10.14 | 10.06 | 10.07 | 10.07 | 0.09% | 11,776 |
Nov 18, 2024 | 10.14 | 10.14 | 10.06 | 10.06 | 10.06 | -0.24% | 502 |
Nov 15, 2024 | 10.11 | 10.11 | 10.09 | 10.09 | 10.09 | -0.54% | 138,238 |
Nov 14, 2024 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 0.60% | 5,721 |
Nov 13, 2024 | 10.08 | 10.10 | 10.08 | 10.08 | 10.08 | - | 20,709 |
Nov 12, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 1,412 |
Nov 11, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
Nov 8, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 5,963 |
Nov 7, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 18,807 |
Nov 6, 2024 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | -0.10% | 107,810 |
Nov 5, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 1,449 |
Nov 4, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 249 |
Nov 1, 2024 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | - | 33,755 |
Oct 31, 2024 | 10.07 | 10.09 | 10.06 | 10.09 | 10.09 | 0.20% | 45,400 |
Oct 30, 2024 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | -0.10% | 8,908 |
Oct 29, 2024 | 10.05 | 10.08 | 10.05 | 10.08 | 10.08 | 0.30% | 27,590 |
Oct 28, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 438 |
Oct 25, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | -0.10% | 23,198 |
Oct 24, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 14,900 |
Oct 23, 2024 | 10.06 | 10.06 | 10.03 | 10.04 | 10.04 | 0.10% | 132,865 |
Oct 22, 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | - | 280 |
Oct 21, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.05% | 307,871 |
Oct 18, 2024 | 10.06 | 10.06 | 10.02 | 10.03 | 10.03 | -0.05% | 6,433 |
Oct 17, 2024 | 10.03 | 10.06 | 10.03 | 10.03 | 10.03 | 0.15% | 54,586 |
Oct 16, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | -0.05% | 4,507 |
Oct 15, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | - | 91,040 |
Oct 14, 2024 | 10.02 | 10.04 | 10.02 | 10.02 | 10.02 | 0.10% | 6,511 |
Oct 11, 2024 | 10.12 | 10.14 | 10.01 | 10.01 | 10.01 | - | 14,197 |
Oct 10, 2024 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | -0.18% | 11,836 |
Oct 9, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.08% | 20,164 |
Oct 8, 2024 | 10.15 | 10.15 | 10.01 | 10.02 | 10.02 | - | 7,924 |
Oct 7, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 947 |
Oct 4, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 8,403 |
Oct 3, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 606 |
Oct 2, 2024 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | - | 859 |
Oct 1, 2024 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | 0.20% | 1,288 |
Sep 30, 2024 | 10.24 | 10.24 | 10.00 | 10.00 | 10.00 | -0.10% | 1,064 |
Sep 27, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
Sep 26, 2024 | 10.00 | 10.10 | 10.00 | 10.01 | 10.01 | 0.10% | 204,321 |
Sep 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.30% | 67,710 |
Sep 24, 2024 | 10.00 | 10.03 | 10.00 | 10.03 | 10.03 | 0.30% | 10,043 |
Sep 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% | 206 |
Sep 20, 2024 | 10.00 | 10.03 | 10.00 | 10.02 | 10.02 | 0.30% | 20,394 |
Sep 19, 2024 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | 0.10% | 2,981 |
Sep 18, 2024 | 10.26 | 10.26 | 9.98 | 9.98 | 9.98 | - | 3,097 |
Sep 17, 2024 | 9.98 | 10.12 | 9.98 | 9.98 | 9.98 | - | 4,731 |
Sep 16, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 438 |
Sep 13, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 1,076 |
Sep 12, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
Sep 11, 2024 | 10.12 | 10.12 | 9.98 | 9.98 | 9.98 | -0.60% | 19,280 |
Sep 10, 2024 | 10.04 | 10.04 | 10.00 | 10.04 | 10.04 | - | 5,613 |
Sep 9, 2024 | 10.02 | 10.04 | 9.98 | 10.04 | 10.04 | 0.20% | 7,803 |
Sep 6, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
Sep 5, 2024 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 0.05% | 3,734 |
Sep 4, 2024 | 10.00 | 10.04 | 10.00 | 10.02 | 10.02 | 0.10% | 46,154 |
Sep 3, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.15% | 2,870 |
Aug 30, 2024 | 10.00 | 10.03 | 9.99 | 10.02 | 10.02 | 0.25% | 9,961 |
Aug 29, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.05% | 400 |
Aug 28, 2024 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | - | 13,357 |
Aug 27, 2024 | 10.03 | 10.03 | 9.98 | 10.00 | 10.00 | -0.50% | 2,026 |
Aug 26, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.30% | 101 |
Aug 23, 2024 | 10.00 | 10.02 | 9.99 | 10.02 | 10.02 | - | 11,507 |
Aug 22, 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.10% | 8,196 |
Aug 21, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.01% | 14,782 |
Aug 20, 2024 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | -0.09% | 3,515 |
Aug 19, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 12,443 |
Aug 16, 2024 | 10.01 | 10.01 | 9.99 | 10.01 | 10.01 | 0.10% | 9,618 |