IB Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	11.38	11.38	10.73	10.75	10.75	-0.32%	24,573
Mar 20, 2026	10.75	10.87	10.75	10.78	10.78	0.28%	21,519
Mar 19, 2026	10.74	10.76	10.73	10.75	10.75	0.28%	25,775
Mar 18, 2026	10.74	10.74	10.66	10.72	10.72	0.19%	33,098
Mar 17, 2026	10.72	10.72	10.70	10.70	10.70	-0.37%	24,291
Mar 16, 2026	10.73	10.74	10.72	10.74	10.74	0.09%	2,443
Mar 13, 2026	10.74	10.74	10.72	10.73	10.73	-0.09%	4,463
Mar 12, 2026	10.72	10.74	10.71	10.74	10.74	0.19%	12,872
Mar 10, 2026	10.73	10.73	10.72	10.72	10.72	-0.19%	2,704
Mar 9, 2026	10.72	10.74	10.72	10.74	10.74	0.19%	8,231
Mar 6, 2026	10.73	10.73	10.71	10.72	10.72	-	8,847
Mar 5, 2026	10.73	10.73	10.72	10.72	10.72	0.09%	832
Mar 4, 2026	10.73	10.73	10.71	10.71	10.71	-0.09%	1,179
Mar 3, 2026	10.72	10.73	10.71	10.72	10.72	-0.19%	1,480
Mar 2, 2026	10.73	10.74	10.73	10.74	10.74	0.37%	2,185
Feb 27, 2026	10.68	10.70	10.65	10.70	10.70	-0.28%	17,328
Feb 26, 2026	10.73	10.74	10.73	10.73	10.73	0.09%	5,680
Feb 25, 2026	10.72	10.72	10.72	10.72	10.72	0.28%	1,687
Feb 24, 2026	10.69	10.69	10.69	10.69	10.69	-	4,414
Feb 23, 2026	10.69	10.69	10.68	10.69	10.69	-	5,934
Feb 20, 2026	10.65	10.69	10.65	10.69	10.69	-	5,305
Feb 19, 2026	10.61	10.69	10.61	10.69	10.69	0.38%	766
Feb 18, 2026	10.65	10.65	10.65	10.65	10.65	-	307
Feb 17, 2026	10.61	10.65	10.61	10.65	10.65	-	304
Feb 13, 2026	10.57	10.69	10.57	10.65	10.65	0.47%	8,127
Feb 12, 2026	10.54	10.60	10.54	10.60	10.60	0.47%	29,963
Feb 11, 2026	10.55	10.56	10.52	10.55	10.55	-0.09%	2,912
Feb 10, 2026	10.55	10.56	10.55	10.56	10.56	0.09%	10,781
Feb 9, 2026	10.55	10.55	10.55	10.55	10.55	-0.09%	338
Feb 6, 2026	10.50	10.56	10.50	10.56	10.56	0.09%	7,212
Feb 5, 2026	10.50	10.56	10.50	10.55	10.55	-	6,726
Feb 4, 2026	10.50	10.56	10.50	10.55	10.55	-	346
Feb 3, 2026	10.51	10.55	10.51	10.55	10.55	-	1,750
Feb 2, 2026	10.51	10.55	10.51	10.55	10.55	-	2,527
Jan 30, 2026	10.55	10.55	10.55	10.55	10.55	0.29%	122
Jan 29, 2026	10.51	10.55	10.51	10.52	10.52	-0.28%	598
Jan 28, 2026	10.51	10.55	10.51	10.55	10.55	0.14%	1,357
Jan 27, 2026	10.54	10.54	10.53	10.54	10.54	0.24%	14,103
Jan 23, 2026	10.51	10.51	10.51	10.51	10.51	-0.28%	263
Jan 22, 2026	10.51	10.54	10.51	10.54	10.54	0.19%	507
Jan 21, 2026	10.51	10.52	10.51	10.52	10.52	-	5,081
Jan 20, 2026	10.50	10.52	10.50	10.52	10.52	-	319
Jan 16, 2026	10.50	10.52	10.50	10.52	10.52	-0.28%	1,826
Jan 15, 2026	10.50	10.55	10.50	10.55	10.55	0.29%	22,610
Jan 14, 2026	10.54	10.54	10.52	10.52	10.52	0.14%	2,233
Jan 13, 2026	10.54	10.54	10.50	10.51	10.51	-0.14%	31,261
Jan 12, 2026	10.54	10.54	10.52	10.52	10.52	-	4,556
Jan 9, 2026	10.52	10.52	10.52	10.52	10.52	-0.28%	146
Jan 8, 2026	10.53	10.55	10.53	10.55	10.55	0.19%	1,123
Jan 7, 2026	10.53	10.53	10.53	10.53	10.53	0.10%	317