Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
3.810
-0.010 (-0.26%)
Mar 3, 2026, 12:36 PM EST - Market open
Innovation Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.76 | 4.43 | 3.71 | 3.82 | - | - | 146,544 |
| Mar 2, 2026 | 3.60 | 3.90 | 3.40 | 3.82 | 3.82 | 6.11% | 127,888 |
| Feb 27, 2026 | 3.65 | 3.73 | 3.55 | 3.60 | 3.60 | -1.37% | 60,903 |
| Feb 26, 2026 | 3.68 | 3.98 | 3.65 | 3.65 | 3.65 | -0.27% | 54,652 |
| Feb 25, 2026 | 3.66 | 3.98 | 3.52 | 3.66 | 3.66 | 0.55% | 99,533 |
| Feb 24, 2026 | 3.91 | 4.09 | 3.60 | 3.64 | 3.64 | -6.19% | 116,819 |
| Feb 23, 2026 | 4.06 | 4.15 | 3.88 | 3.88 | 3.88 | -3.96% | 110,577 |
| Feb 20, 2026 | 4.51 | 4.54 | 3.78 | 4.04 | 4.04 | -9.82% | 148,077 |
| Feb 19, 2026 | 4.79 | 4.84 | 4.29 | 4.48 | 4.48 | -3.86% | 227,530 |
| Feb 18, 2026 | 4.84 | 4.84 | 4.03 | 4.66 | 4.66 | -12.73% | 196,514 |
| Feb 17, 2026 | 4.26 | 6.28 | 4.12 | 5.34 | 5.34 | 32.84% | 757,325 |
| Feb 13, 2026 | 3.83 | 4.22 | 3.61 | 4.02 | 4.02 | 6.35% | 149,918 |
| Feb 12, 2026 | 3.90 | 3.93 | 3.67 | 3.78 | 3.78 | -2.33% | 22,921 |
| Feb 11, 2026 | 4.00 | 4.30 | 3.75 | 3.87 | 3.87 | - | 34,129 |
| Feb 10, 2026 | 4.02 | 4.12 | 3.82 | 3.87 | 3.87 | -6.97% | 25,795 |
| Feb 9, 2026 | 4.61 | 4.67 | 3.79 | 4.16 | 4.16 | -12.97% | 82,291 |
| Feb 6, 2026 | 4.21 | 5.29 | 4.20 | 4.78 | 4.78 | 16.02% | 224,872 |
| Feb 5, 2026 | 3.93 | 4.15 | 3.45 | 4.12 | 4.12 | 3.78% | 83,624 |
| Feb 4, 2026 | 3.99 | 3.99 | 3.53 | 3.97 | 3.97 | -1.85% | 57,998 |
| Feb 3, 2026 | 4.28 | 4.70 | 4.00 | 4.05 | 4.05 | -7.44% | 103,988 |
| Feb 2, 2026 | 3.87 | 5.10 | 3.62 | 4.37 | 4.37 | 17.16% | 450,880 |
| Jan 30, 2026 | 3.59 | 4.28 | 3.37 | 3.73 | 3.73 | 11.24% | 216,984 |
| Jan 29, 2026 | 3.63 | 3.64 | 3.27 | 3.35 | 3.35 | -11.76% | 49,334 |
| Jan 28, 2026 | 4.49 | 4.49 | 3.50 | 3.80 | 3.80 | -15.33% | 74,548 |
| Jan 27, 2026 | 4.48 | 4.49 | 4.17 | 4.49 | 4.49 | 0.29% | 19,520 |
| Jan 26, 2026 | 4.83 | 5.00 | 4.42 | 4.48 | 4.47 | -11.39% | 37,324 |
| Jan 23, 2026 | 5.25 | 5.30 | 4.75 | 5.05 | 5.05 | -1.94% | 26,120 |
| Jan 22, 2026 | 4.75 | 5.50 | 4.56 | 5.15 | 5.15 | 7.25% | 58,078 |
| Jan 21, 2026 | 5.00 | 5.10 | 4.26 | 4.80 | 4.80 | -38.20% | 247,938 |
| Jan 20, 2026 | 8.40 | 8.40 | 7.59 | 7.77 | 7.77 | -9.12% | 1,429,700 |
| Jan 16, 2026 | 8.30 | 8.65 | 8.30 | 8.55 | 8.55 | - | 4,059 |
| Jan 15, 2026 | 8.50 | 8.70 | 8.30 | 8.55 | 8.55 | -1.72% | 7,090 |
| Jan 14, 2026 | 8.25 | 8.75 | 8.00 | 8.70 | 8.70 | 3.57% | 6,077 |
| Jan 13, 2026 | 8.20 | 8.42 | 7.61 | 8.40 | 8.40 | 2.44% | 8,318 |
| Jan 12, 2026 | 8.10 | 8.20 | 7.50 | 8.20 | 8.20 | 3.14% | 11,295 |
| Jan 9, 2026 | 8.15 | 8.15 | 7.70 | 7.95 | 7.95 | -2.45% | 5,054 |
| Jan 8, 2026 | 7.80 | 8.24 | 7.50 | 8.15 | 8.15 | 3.82% | 12,552 |
| Jan 7, 2026 | 8.20 | 8.20 | 7.00 | 7.85 | 7.85 | -4.27% | 24,087 |
| Jan 6, 2026 | 8.75 | 8.93 | 8.00 | 8.20 | 8.20 | -11.83% | 24,736 |
| Jan 5, 2026 | 9.50 | 9.55 | 9.00 | 9.30 | 9.30 | -1.59% | 17,448 |
| Jan 2, 2026 | 9.30 | 9.60 | 9.24 | 9.45 | 9.45 | -1.56% | 4,221 |
| Dec 31, 2025 | 10.05 | 10.10 | 9.15 | 9.60 | 9.60 | -2.04% | 9,578 |
| Dec 30, 2025 | 11.05 | 11.05 | 9.60 | 9.80 | 9.80 | -11.71% | 18,949 |
| Dec 29, 2025 | 10.45 | 11.35 | 9.50 | 11.10 | 11.10 | -3.48% | 35,676 |
| Dec 26, 2025 | 11.45 | 11.70 | 11.35 | 11.50 | 11.50 | -1.29% | 9,148 |
| Dec 24, 2025 | 11.60 | 11.92 | 11.45 | 11.65 | 11.65 | 0.43% | 7,671 |
| Dec 23, 2025 | 11.85 | 12.15 | 11.60 | 11.60 | 11.60 | -2.52% | 8,410 |
| Dec 22, 2025 | 12.40 | 12.56 | 11.65 | 11.90 | 11.90 | -4.42% | 12,476 |
| Dec 19, 2025 | 12.05 | 12.50 | 12.05 | 12.45 | 12.45 | 2.05% | 8,386 |
| Dec 18, 2025 | 11.80 | 12.75 | 11.60 | 12.20 | 12.20 | 3.83% | 17,240 |