Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
2.390
-0.493 (-17.10%)
At close: Sep 26, 2025, 4:00 PM EDT
2.400
+0.010 (0.42%)
After-hours: Sep 26, 2025, 7:58 PM EDT
Innovation Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.61 | 2.93 | 2.16 | 2.39 | 2.39 | -17.10% | 496,152 |
| Sep 25, 2025 | 3.10 | 3.15 | 2.78 | 2.88 | 2.88 | -19.58% | 484,396 |
| Sep 24, 2025 | 3.70 | 3.75 | 3.15 | 3.59 | 3.59 | -5.28% | 1,203,407 |
| Sep 23, 2025 | 5.25 | 6.50 | 3.27 | 3.79 | 3.79 | 105.04% | 43,782,601 |
| Sep 22, 2025 | 1.71 | 1.85 | 1.70 | 1.85 | 1.85 | 6.71% | 39,350 |
| Sep 19, 2025 | 1.70 | 1.75 | 1.65 | 1.73 | 1.73 | 3.59% | 40,324 |
| Sep 18, 2025 | 1.75 | 1.80 | 1.60 | 1.67 | 1.67 | 0.60% | 43,051 |
| Sep 17, 2025 | 1.80 | 1.81 | 1.62 | 1.66 | 1.66 | -7.73% | 141,379 |
| Sep 16, 2025 | 2.00 | 2.00 | 1.76 | 1.80 | 1.80 | -7.79% | 130,076 |
| Sep 15, 2025 | 2.04 | 2.15 | 1.89 | 1.95 | 1.95 | -7.45% | 89,813 |
| Sep 12, 2025 | 2.15 | 2.40 | 1.96 | 2.11 | 2.11 | -1.82% | 51,628 |
| Sep 11, 2025 | 1.89 | 2.20 | 1.84 | 2.15 | 2.15 | 10.16% | 82,326 |
| Sep 10, 2025 | 1.75 | 2.03 | 1.75 | 1.95 | 1.95 | 8.28% | 116,231 |
| Sep 9, 2025 | 1.68 | 1.98 | 1.62 | 1.80 | 1.80 | 7.46% | 597,934 |
| Sep 8, 2025 | 1.82 | 1.83 | 1.48 | 1.68 | 1.68 | -7.10% | 201,893 |
| Sep 5, 2025 | 2.30 | 2.53 | 1.56 | 1.80 | 1.80 | -35.00% | 468,253 |
| Sep 4, 2025 | 2.90 | 2.90 | 2.75 | 2.77 | 2.78 | -4.18% | 180,282 |
| Sep 3, 2025 | 2.71 | 2.95 | 2.71 | 2.90 | 2.90 | 1.22% | 36,357 |
| Sep 2, 2025 | 2.88 | 2.95 | 2.68 | 2.86 | 2.86 | 0.74% | 34,315 |
| Aug 29, 2025 | 3.18 | 3.18 | 2.77 | 2.84 | 2.84 | -2.54% | 54,271 |
| Aug 28, 2025 | 3.13 | 3.13 | 2.83 | 2.91 | 2.91 | -4.49% | 25,908 |
| Aug 27, 2025 | 2.81 | 3.25 | 2.81 | 3.05 | 3.05 | 5.35% | 94,439 |
| Aug 26, 2025 | 2.83 | 2.98 | 2.72 | 2.90 | 2.90 | 1.76% | 23,565 |
| Aug 25, 2025 | 2.80 | 2.90 | 2.71 | 2.85 | 2.85 | -0.04% | 23,049 |
| Aug 22, 2025 | 2.78 | 2.90 | 2.70 | 2.85 | 2.85 | -0.14% | 45,630 |
| Aug 21, 2025 | 2.99 | 2.99 | 2.75 | 2.85 | 2.85 | 0.21% | 36,989 |
| Aug 20, 2025 | 3.00 | 3.00 | 2.70 | 2.84 | 2.85 | -5.04% | 71,998 |
| Aug 19, 2025 | 3.12 | 3.12 | 2.90 | 3.00 | 3.00 | -1.16% | 16,810 |
| Aug 18, 2025 | 3.08 | 3.14 | 2.75 | 3.03 | 3.03 | -4.57% | 162,532 |
| Aug 15, 2025 | 3.15 | 3.30 | 3.05 | 3.18 | 3.18 | -1.15% | 95,096 |
| Aug 14, 2025 | 3.25 | 3.35 | 3.05 | 3.21 | 3.21 | -3.92% | 59,552 |
| Aug 13, 2025 | 3.30 | 3.60 | 3.20 | 3.34 | 3.34 | 1.21% | 46,688 |
| Aug 12, 2025 | 3.22 | 3.45 | 3.00 | 3.30 | 3.30 | 0.55% | 114,065 |
| Aug 11, 2025 | 3.65 | 3.75 | 3.27 | 3.29 | 3.29 | -10.10% | 132,935 |
| Aug 8, 2025 | 3.60 | 4.10 | 3.40 | 3.65 | 3.65 | 4.40% | 376,092 |
| Aug 7, 2025 | 3.34 | 3.55 | 3.26 | 3.50 | 3.50 | 1.60% | 68,686 |
| Aug 6, 2025 | 3.60 | 3.61 | 3.33 | 3.45 | 3.45 | -0.83% | 64,068 |
| Aug 5, 2025 | 3.47 | 3.47 | 3.25 | 3.47 | 3.48 | -0.17% | 72,655 |
| Aug 4, 2025 | 3.08 | 3.48 | 3.08 | 3.48 | 3.48 | 13.36% | 86,419 |
| Aug 1, 2025 | 3.06 | 3.18 | 2.96 | 3.07 | 3.07 | -3.91% | 73,567 |
| Jul 31, 2025 | 3.15 | 3.20 | 3.03 | 3.20 | 3.20 | 1.43% | 82,269 |
| Jul 30, 2025 | 3.25 | 3.40 | 2.95 | 3.15 | 3.15 | -3.08% | 96,099 |
| Jul 29, 2025 | 3.65 | 3.65 | 3.05 | 3.25 | 3.25 | -5.80% | 143,905 |
| Jul 28, 2025 | 3.00 | 3.70 | 2.95 | 3.45 | 3.45 | 15.00% | 279,568 |
| Jul 25, 2025 | 3.00 | 3.11 | 2.90 | 3.00 | 3.00 | -3.23% | 92,922 |
| Jul 24, 2025 | 3.05 | 3.25 | 3.05 | 3.10 | 3.10 | - | 79,829 |
| Jul 23, 2025 | 3.26 | 3.40 | 3.02 | 3.10 | 3.10 | -3.13% | 129,620 |
| Jul 22, 2025 | 4.10 | 4.20 | 2.93 | 3.20 | 3.20 | -22.71% | 383,880 |
| Jul 21, 2025 | 5.60 | 5.65 | 4.00 | 4.14 | 4.14 | -21.14% | 242,861 |
| Jul 18, 2025 | 4.50 | 6.20 | 4.40 | 5.25 | 5.25 | 20.69% | 417,514 |