IB Acquisition Corp. (IBAC)
NASDAQ: IBAC · Real-Time Price · USD
10.07
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed
IB Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | - | 10,782 |
| Aug 14, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 8,599 |
| Aug 13, 2024 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | -0.10% | 17,237 |
| Aug 12, 2024 | 10.01 | 10.01 | 9.99 | 10.01 | 10.01 | -0.30% | 12,329 |
| Aug 9, 2024 | 10.00 | 10.04 | 9.99 | 10.04 | 10.04 | 0.20% | 1,047 |
| Aug 8, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.20% | 4,001 |
| Aug 7, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.20% | 4,364 |
| Aug 6, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 2 |
| Aug 5, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.10% | 88,894 |
| Aug 2, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.60% | 16,699 |
| Aug 1, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.40% | 16,606 |
| Jul 31, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -0.10% | 35,927 |
| Jul 30, 2024 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 0.10% | 10,813 |
| Jul 29, 2024 | 10.09 | 10.09 | 10.01 | 10.01 | 10.01 | 0.20% | 3,495 |
| Jul 26, 2024 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -0.40% | 4,589 |
| Jul 25, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 255 |
| Jul 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.30% | 208 |
| Jul 23, 2024 | 10.02 | 10.05 | 9.98 | 10.05 | 10.05 | 0.70% | 115,282 |
| Jul 22, 2024 | 10.00 | 10.12 | 9.98 | 9.98 | 9.98 | -0.20% | 21,838 |
| Jul 19, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 463,353 |
| Jul 18, 2024 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.30% | 185,567 |
| Jul 17, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.05% | 350 |
| Jul 16, 2024 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.05% | 43,793 |
| Jul 15, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | - | 2,315 |
| Jul 12, 2024 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | - | 560,546 |
| Jul 11, 2024 | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | - | 1,558,654 |
| Jul 10, 2024 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | - | 533,511 |
| Jul 9, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.05% | 304 |
| Jul 8, 2024 | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | -0.05% | 115,761 |
| Jul 5, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 12,880 |
| Jul 3, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 294 |
| Jul 2, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 492,369 |