Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
0.5549
-0.0241 (-4.16%)
At close: Sep 4, 2025, 4:00 PM
0.3880
-0.1669 (-30.08%)
After-hours: Sep 4, 2025, 7:59 PM EDT
Innovation Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -4.16% | 91,927 |
| Sep 3, 2025 | 0.54 | 0.59 | 0.54 | 0.58 | 0.58 | 1.22% | 181,788 |
| Sep 2, 2025 | 0.58 | 0.59 | 0.54 | 0.57 | 0.57 | 0.76% | 171,578 |
| Aug 29, 2025 | 0.64 | 0.64 | 0.55 | 0.57 | 0.57 | -2.54% | 271,356 |
| Aug 28, 2025 | 0.63 | 0.63 | 0.57 | 0.58 | 0.58 | -4.51% | 129,543 |
| Aug 27, 2025 | 0.56 | 0.65 | 0.56 | 0.61 | 0.61 | 5.34% | 472,199 |
| Aug 26, 2025 | 0.57 | 0.59 | 0.54 | 0.58 | 0.58 | 1.78% | 117,825 |
| Aug 25, 2025 | 0.56 | 0.58 | 0.54 | 0.57 | 0.57 | -0.02% | 115,247 |
| Aug 22, 2025 | 0.56 | 0.58 | 0.54 | 0.57 | 0.57 | -0.16% | 228,154 |
| Aug 21, 2025 | 0.60 | 0.60 | 0.55 | 0.57 | 0.57 | 0.19% | 184,948 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.54 | 0.57 | 0.57 | -5.01% | 359,993 |
| Aug 19, 2025 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | -1.17% | 84,052 |
| Aug 18, 2025 | 0.62 | 0.63 | 0.55 | 0.61 | 0.61 | -4.57% | 812,661 |
| Aug 15, 2025 | 0.63 | 0.66 | 0.61 | 0.64 | 0.64 | -1.17% | 475,484 |
| Aug 14, 2025 | 0.65 | 0.67 | 0.61 | 0.64 | 0.64 | -3.89% | 297,761 |
| Aug 13, 2025 | 0.66 | 0.72 | 0.64 | 0.67 | 0.67 | 1.18% | 233,441 |
| Aug 12, 2025 | 0.64 | 0.69 | 0.60 | 0.66 | 0.66 | 0.56% | 570,327 |
| Aug 11, 2025 | 0.73 | 0.75 | 0.65 | 0.66 | 0.66 | -10.10% | 664,675 |
| Aug 8, 2025 | 0.72 | 0.82 | 0.68 | 0.73 | 0.73 | 4.40% | 1,880,464 |
| Aug 7, 2025 | 0.67 | 0.71 | 0.65 | 0.70 | 0.70 | 1.60% | 343,430 |
| Aug 6, 2025 | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | -0.85% | 320,344 |
| Aug 5, 2025 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | -0.16% | 363,277 |
| Aug 4, 2025 | 0.62 | 0.70 | 0.62 | 0.70 | 0.70 | 13.34% | 432,098 |
| 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 |