Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
0.6700
-0.0100 (-1.47%)
At close: May 28, 2025, 4:00 PM
0.6880
+0.0180 (2.69%)
After-hours: May 28, 2025, 4:52 PM EDT
Innovation Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | - | 0.21% | 86,870 |
| May 27, 2025 | 0.65 | 0.74 | 0.65 | 0.68 | 0.68 | 4.57% | 375,921 |
| May 23, 2025 | 0.64 | 0.69 | 0.63 | 0.65 | 0.65 | -5.62% | 42,147 |
| May 22, 2025 | 0.63 | 0.72 | 0.62 | 0.69 | 0.69 | 1.47% | 168,318 |
| May 21, 2025 | 0.69 | 0.70 | 0.64 | 0.68 | 0.68 | -4.37% | 173,836 |
| May 20, 2025 | 0.71 | 0.72 | 0.68 | 0.71 | 0.71 | -1.93% | 135,390 |
| May 19, 2025 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -0.82% | 42,759 |
| May 16, 2025 | 0.73 | 0.74 | 0.71 | 0.73 | 0.73 | -3.95% | 77,642 |
| May 15, 2025 | 0.72 | 0.78 | 0.72 | 0.76 | 0.76 | -0.26% | 120,771 |
| May 14, 2025 | 0.85 | 0.85 | 0.76 | 0.76 | 0.76 | -8.19% | 141,762 |
| May 13, 2025 | 0.81 | 0.84 | 0.80 | 0.83 | 0.83 | - | 34,409 |
| May 12, 2025 | 0.81 | 0.84 | 0.78 | 0.83 | 0.83 | 2.47% | 81,194 |
| May 9, 2025 | 0.85 | 0.85 | 0.79 | 0.81 | 0.81 | -3.33% | 109,627 |
| May 8, 2025 | 0.83 | 0.84 | 0.74 | 0.84 | 0.84 | 3.44% | 249,063 |
| May 7, 2025 | 0.70 | 0.82 | 0.66 | 0.81 | 0.81 | 15.88% | 395,245 |
| May 6, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | -1.41% | 261,734 |
| May 5, 2025 | 0.67 | 0.72 | 0.67 | 0.71 | 0.71 | 1.43% | 51,674 |
| May 2, 2025 | 0.68 | 0.71 | 0.67 | 0.70 | 0.70 | -0.14% | 76,056 |
| May 1, 2025 | 0.71 | 0.72 | 0.68 | 0.70 | 0.70 | 1.45% | 47,184 |
| Apr 30, 2025 | 0.71 | 0.72 | 0.68 | 0.69 | 0.69 | -5.09% | 114,533 |
| Apr 29, 2025 | 0.70 | 0.74 | 0.68 | 0.73 | 0.73 | 3.64% | 102,166 |
| Apr 28, 2025 | 0.72 | 0.74 | 0.68 | 0.70 | 0.70 | -1.90% | 111,876 |
| Apr 25, 2025 | 0.73 | 0.76 | 0.70 | 0.72 | 0.72 | -4.65% | 143,560 |
| Apr 24, 2025 | 0.73 | 0.76 | 0.68 | 0.75 | 0.75 | 2.88% | 302,747 |
| Apr 23, 2025 | 0.74 | 0.74 | 0.60 | 0.73 | 0.73 | 4.14% | 317,271 |
| Apr 22, 2025 | 0.60 | 0.73 | 0.56 | 0.70 | 0.70 | 12.99% | 349,756 |
| Apr 21, 2025 | 0.63 | 0.66 | 0.60 | 0.62 | 0.62 | -5.64% | 303,182 |
| Apr 17, 2025 | 0.67 | 0.67 | 0.62 | 0.66 | 0.66 | 2.42% | 165,667 |
| Apr 16, 2025 | 0.71 | 0.71 | 0.61 | 0.64 | 0.64 | -4.47% | 250,431 |
| Apr 15, 2025 | 0.66 | 0.71 | 0.63 | 0.67 | 0.67 | -1.31% | 269,926 |
| Apr 14, 2025 | 0.65 | 0.74 | 0.63 | 0.68 | 0.68 | -2.73% | 201,752 |
| Apr 11, 2025 | 0.62 | 0.71 | 0.62 | 0.70 | 0.70 | 10.08% | 170,885 |
| Apr 10, 2025 | 0.62 | 0.71 | 0.62 | 0.64 | 0.64 | 2.42% | 295,151 |
| Apr 9, 2025 | 0.56 | 0.67 | 0.54 | 0.62 | 0.62 | 3.32% | 542,372 |
| Apr 8, 2025 | 0.70 | 0.73 | 0.59 | 0.60 | 0.60 | -18.91% | 653,518 |
| Apr 7, 2025 | 0.69 | 0.82 | 0.64 | 0.74 | 0.74 | -6.28% | 1,107,129 |
| Apr 4, 2025 | 1.10 | 1.15 | 0.75 | 0.79 | 0.79 | -25.51% | 1,585,949 |
| Apr 3, 2025 | 0.78 | 1.18 | 0.75 | 1.06 | 1.06 | -15.20% | 5,700,865 |
| Apr 2, 2025 | 1.51 | 1.97 | 1.01 | 1.25 | 1.25 | 153.65% | 216,495,912 |
| Apr 1, 2025 | 0.50 | 0.53 | 0.47 | 0.49 | 0.49 | -0.85% | 10,745,556 |
| Mar 31, 2025 | 0.52 | 0.52 | 0.47 | 0.50 | 0.50 | -1.58% | 52,378 |
| Mar 28, 2025 | 0.52 | 0.53 | 0.47 | 0.51 | 0.51 | -4.54% | 80,808 |
| Mar 27, 2025 | 0.52 | 0.54 | 0.49 | 0.53 | 0.53 | -0.19% | 105,616 |
| Mar 26, 2025 | 0.53 | 0.55 | 0.49 | 0.53 | 0.53 | -1.14% | 150,951 |
| Mar 25, 2025 | 0.63 | 0.67 | 0.51 | 0.54 | 0.54 | -16.90% | 225,015 |
| Mar 24, 2025 | 0.70 | 0.70 | 0.63 | 0.65 | 0.65 | -11.02% | 144,979 |
| Mar 21, 2025 | 0.63 | 0.74 | 0.60 | 0.73 | 0.73 | 20.79% | 805,660 |
| Mar 20, 2025 | 0.47 | 0.61 | 0.47 | 0.60 | 0.60 | 25.20% | 440,243 |
| Mar 19, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -1.58% | 65,239 |
| Mar 18, 2025 | 0.48 | 0.49 | 0.46 | 0.49 | 0.49 | 3.86% | 71,612 |