Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
0.5050
-0.0240 (-4.54%)
At close: Mar 28, 2025, 4:00 PM
0.5326
+0.0276 (5.46%)
After-hours: Mar 28, 2025, 4:08 PM EDT
Innovation Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.52 | 0.52 | 0.47 | 0.51 | - | -4.54% | 80,377 |
| 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 |
| Mar 17, 2025 | 0.47 | 0.49 | 0.45 | 0.47 | 0.47 | 0.21% | 124,465 |
| Mar 14, 2025 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | 2.41% | 14,778 |
| Mar 13, 2025 | 0.45 | 0.51 | 0.44 | 0.46 | 0.46 | -1.53% | 131,098 |
| Mar 12, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -7.73% | 116,882 |
| Mar 11, 2025 | 0.48 | 0.53 | 0.44 | 0.50 | 0.50 | 1.62% | 173,457 |
| Mar 10, 2025 | 0.51 | 0.58 | 0.47 | 0.50 | 0.50 | -1.32% | 353,769 |
| Mar 7, 2025 | 0.51 | 0.52 | 0.47 | 0.50 | 0.50 | -0.97% | 27,481 |
| Mar 6, 2025 | 0.50 | 0.55 | 0.48 | 0.51 | 0.51 | -3.71% | 70,797 |
| Mar 5, 2025 | 0.47 | 0.55 | 0.47 | 0.53 | 0.53 | 7.79% | 61,748 |
| Mar 4, 2025 | 0.48 | 0.56 | 0.45 | 0.49 | 0.49 | 0.21% | 138,267 |
| Mar 3, 2025 | 0.50 | 0.61 | 0.46 | 0.49 | 0.49 | -3.18% | 126,201 |
| Feb 28, 2025 | 0.50 | 0.61 | 0.50 | 0.50 | 0.50 | -4.19% | 365,932 |
| Feb 27, 2025 | 0.59 | 0.60 | 0.52 | 0.53 | 0.53 | -10.38% | 87,460 |
| Feb 26, 2025 | 0.63 | 0.64 | 0.57 | 0.59 | 0.59 | -8.47% | 275,924 |
| Feb 25, 2025 | 0.66 | 0.67 | 0.61 | 0.64 | 0.64 | -4.46% | 61,053 |
| Feb 24, 2025 | 0.70 | 0.74 | 0.61 | 0.67 | 0.67 | -4.31% | 228,585 |
| Feb 21, 2025 | 0.72 | 0.74 | 0.70 | 0.70 | 0.70 | -5.39% | 188,645 |
| Feb 20, 2025 | 0.72 | 0.82 | 0.71 | 0.74 | 0.74 | -1.00% | 103,783 |
| Feb 19, 2025 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 0.61% | 80,744 |
| Feb 18, 2025 | 0.77 | 0.82 | 0.73 | 0.74 | 0.74 | -7.01% | 149,491 |
| Feb 14, 2025 | 0.76 | 0.82 | 0.75 | 0.80 | 0.80 | 5.13% | 36,477 |
| Feb 13, 2025 | 0.76 | 0.80 | 0.74 | 0.76 | 0.76 | 0.28% | 38,902 |
| Feb 12, 2025 | 0.78 | 0.80 | 0.73 | 0.76 | 0.76 | -6.32% | 81,059 |
| Feb 11, 2025 | 0.85 | 0.85 | 0.77 | 0.81 | 0.81 | -1.32% | 33,636 |
| Feb 10, 2025 | 0.87 | 0.87 | 0.76 | 0.82 | 0.82 | 0.96% | 65,245 |
| Feb 7, 2025 | 0.92 | 0.92 | 0.78 | 0.81 | 0.81 | -1.44% | 69,207 |
| Feb 6, 2025 | 0.76 | 0.85 | 0.72 | 0.82 | 0.82 | 5.90% | 168,547 |
| Feb 5, 2025 | 0.72 | 0.86 | 0.70 | 0.78 | 0.78 | 8.06% | 90,458 |
| Feb 4, 2025 | 0.73 | 0.74 | 0.70 | 0.72 | 0.72 | - | 91,196 |
| Feb 3, 2025 | 0.69 | 0.76 | 0.69 | 0.72 | 0.72 | 0.63% | 108,503 |
| Jan 31, 2025 | 0.78 | 0.78 | 0.69 | 0.72 | 0.72 | -4.65% | 144,119 |
| Jan 30, 2025 | 0.82 | 0.82 | 0.70 | 0.75 | 0.75 | -6.20% | 76,854 |
| Jan 29, 2025 | 0.80 | 0.85 | 0.69 | 0.80 | 0.80 | 0.25% | 74,402 |
| Jan 28, 2025 | 0.80 | 0.82 | 0.75 | 0.80 | 0.80 | -2.68% | 106,710 |
| Jan 27, 2025 | 0.83 | 0.87 | 0.77 | 0.82 | 0.82 | -1.30% | 71,034 |
| Jan 24, 2025 | 0.88 | 0.91 | 0.80 | 0.83 | 0.83 | -7.59% | 143,418 |
| Jan 23, 2025 | 0.93 | 0.93 | 0.83 | 0.90 | 0.90 | -2.86% | 125,286 |
| Jan 22, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -5.08% | 34,531 |
| Jan 21, 2025 | 0.94 | 1.00 | 0.93 | 0.98 | 0.98 | 3.94% | 84,453 |
| Jan 17, 2025 | 0.95 | 0.98 | 0.93 | 0.94 | 0.94 | -4.29% | 46,633 |
| Jan 16, 2025 | 1.00 | 1.00 | 0.92 | 0.98 | 0.98 | 2.62% | 41,405 |