Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
0.6141
-0.0249 (-3.90%)
At close: Aug 1, 2025, 4:00 PM
0.6399
+0.0258 (4.20%)
After-hours: Aug 1, 2025, 6:14 PM EDT
Innovation Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.61 | 0.64 | 0.59 | 0.61 | 0.61 | -3.90% | 367,835 |
| Jul 31, 2025 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | 1.43% | 411,345 |
| Jul 30, 2025 | 0.65 | 0.68 | 0.59 | 0.63 | 0.63 | -3.08% | 480,499 |
| Jul 29, 2025 | 0.73 | 0.73 | 0.61 | 0.65 | 0.65 | -5.80% | 719,529 |
| Jul 28, 2025 | 0.60 | 0.74 | 0.59 | 0.69 | 0.69 | 15.00% | 1,397,843 |
| Jul 25, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | -3.23% | 464,614 |
| Jul 24, 2025 | 0.61 | 0.65 | 0.61 | 0.62 | 0.62 | - | 399,146 |
| Jul 23, 2025 | 0.65 | 0.68 | 0.60 | 0.62 | 0.62 | -3.13% | 648,102 |
| Jul 22, 2025 | 0.82 | 0.84 | 0.59 | 0.64 | 0.64 | -22.71% | 1,919,403 |
| Jul 21, 2025 | 1.12 | 1.13 | 0.80 | 0.83 | 0.83 | -21.14% | 1,214,307 |
| Jul 18, 2025 | 0.90 | 1.24 | 0.88 | 1.05 | 1.05 | 20.69% | 2,087,571 |
| Jul 17, 2025 | 1.03 | 1.03 | 0.85 | 0.87 | 0.87 | -17.92% | 1,163,832 |
| Jul 16, 2025 | 1.27 | 1.30 | 1.04 | 1.06 | 1.06 | -24.82% | 2,702,215 |
| Jul 15, 2025 | 1.23 | 1.46 | 1.10 | 1.41 | 1.41 | 36.89% | 24,424,547 |
| Jul 14, 2025 | 0.58 | 1.41 | 0.55 | 1.03 | 1.03 | 74.58% | 83,198,506 |
| Jul 11, 2025 | 0.59 | 0.65 | 0.55 | 0.59 | 0.59 | 0.85% | 2,772,578 |
| Jul 10, 2025 | 0.54 | 0.59 | 0.52 | 0.59 | 0.59 | 4.54% | 242,364 |
| Jul 9, 2025 | 0.54 | 0.56 | 0.51 | 0.56 | 0.56 | 3.00% | 155,194 |
| Jul 8, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | 2.09% | 43,894 |
| Jul 7, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -4.96% | 59,732 |
| Jul 3, 2025 | 0.57 | 0.59 | 0.54 | 0.56 | 0.56 | -2.57% | 11,116 |
| Jul 2, 2025 | 0.56 | 0.58 | 0.54 | 0.57 | 0.57 | -2.74% | 47,295 |
| Jul 1, 2025 | 0.57 | 0.60 | 0.54 | 0.59 | 0.59 | 3.68% | 24,324 |
| Jun 30, 2025 | 0.60 | 0.61 | 0.54 | 0.57 | 0.57 | 4.11% | 63,195 |
| Jun 27, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -2.75% | 57,564 |
| Jun 26, 2025 | 0.56 | 0.59 | 0.55 | 0.56 | 0.56 | -2.09% | 26,765 |
| Jun 25, 2025 | 0.56 | 0.60 | 0.54 | 0.58 | 0.58 | 3.32% | 15,306 |
| Jun 24, 2025 | 0.54 | 0.56 | 0.52 | 0.56 | 0.56 | 2.54% | 46,734 |
| Jun 23, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -3.07% | 82,514 |
| Jun 20, 2025 | 0.58 | 0.62 | 0.55 | 0.56 | 0.56 | -5.26% | 93,937 |
| Jun 18, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.17% | 23,463 |
| Jun 17, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -6.30% | 38,220 |
| Jun 16, 2025 | 0.59 | 0.64 | 0.58 | 0.63 | 0.63 | 7.08% | 54,232 |
| Jun 13, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -2.40% | 58,650 |
| Jun 12, 2025 | 0.60 | 0.65 | 0.60 | 0.60 | 0.60 | -7.00% | 91,993 |
| Jun 11, 2025 | 0.62 | 0.65 | 0.60 | 0.65 | 0.65 | 4.00% | 30,158 |
| Jun 10, 2025 | 0.62 | 0.64 | 0.58 | 0.63 | 0.63 | 9.63% | 136,648 |
| Jun 9, 2025 | 0.53 | 0.63 | 0.53 | 0.57 | 0.57 | 6.24% | 625,237 |
| Jun 6, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -2.08% | 113,408 |
| Jun 5, 2025 | 0.57 | 0.58 | 0.53 | 0.55 | 0.55 | -5.50% | 158,762 |
| Jun 4, 2025 | 0.60 | 0.61 | 0.55 | 0.58 | 0.58 | -3.20% | 139,551 |
| Jun 3, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | 0.13% | 83,737 |
| Jun 2, 2025 | 0.64 | 0.69 | 0.58 | 0.60 | 0.60 | -6.53% | 319,790 |
| May 30, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -3.02% | 117,159 |
| May 29, 2025 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -1.49% | 44,225 |
| May 28, 2025 | 0.68 | 0.70 | 0.65 | 0.67 | 0.67 | -1.47% | 121,303 |
| 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 |