IB Acquisition Corp. (IBAC)
NASDAQ: IBAC · Real-Time Price · USD
10.56
+0.08 (0.76%)
May 28, 2025, 4:00 PM - Market closed
IB Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 2 |
| May 27, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.53% | 1,000 |
| May 23, 2025 | 10.41 | 10.51 | 10.41 | 10.43 | 10.43 | 0.14% | 2,640 |
| May 22, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| May 21, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 10 |
| May 20, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.19% | 16,428 |
| May 19, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.29% | 121 |
| May 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% | 4,380 |
| May 15, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 3 |
| May 14, 2025 | 10.40 | 10.40 | 10.36 | 10.39 | 10.39 | - | 24,413 |
| May 13, 2025 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 0.29% | 2,400 |
| May 12, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 65 |
| May 9, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 5 |
| May 8, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 216 |
| May 7, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 105 |
| May 6, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | - |
| May 5, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 101 |
| May 2, 2025 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | - | 15,254 |
| May 1, 2025 | 10.38 | 10.38 | 10.36 | 10.36 | 10.36 | - | 46,224 |
| Apr 30, 2025 | 10.36 | 10.38 | 10.36 | 10.36 | 10.36 | - | 883 |
| Apr 29, 2025 | 10.36 | 10.38 | 10.36 | 10.36 | 10.36 | - | 9,282 |
| Apr 28, 2025 | 10.37 | 10.40 | 10.36 | 10.36 | 10.36 | - | 15,031 |
| Apr 25, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 2 |
| Apr 24, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% | 5,695 |
| Apr 23, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.19% | 3,004 |
| Apr 22, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 2 |
| Apr 21, 2025 | 10.34 | 10.37 | 10.34 | 10.37 | 10.37 | 0.29% | 6,602 |
| Apr 17, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 3,500 |
| Apr 16, 2025 | 10.40 | 10.40 | 10.34 | 10.34 | 10.34 | -1.15% | 5,273 |
| Apr 15, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 5 |
| Apr 14, 2025 | 10.36 | 10.46 | 10.36 | 10.46 | 10.46 | 1.06% | 1,803 |
| Apr 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 2 |
| Apr 10, 2025 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | 0.19% | 18,671 |
| Apr 9, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.19% | 2,353 |
| Apr 8, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 122 |
| Apr 7, 2025 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | -0.19% | 852 |
| Apr 4, 2025 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | - | 619 |
| Apr 3, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 900 |
| Apr 2, 2025 | 10.31 | 10.33 | 10.30 | 10.33 | 10.33 | 0.29% | 361,731 |
| Apr 1, 2025 | 10.30 | 10.34 | 10.29 | 10.30 | 10.30 | 0.10% | 4,224 |
| Mar 31, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 114 |
| 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 |