Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
3.610
-0.170 (-4.50%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Innovation Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.88 | 3.88 | 3.60 | 3.61 | 3.61 | -4.50% | 90,750 |
| Oct 27, 2025 | 3.91 | 4.07 | 3.78 | 3.78 | 3.78 | -3.08% | 145,521 |
| Oct 24, 2025 | 3.78 | 4.07 | 3.78 | 3.90 | 3.90 | 3.17% | 126,293 |
| Oct 23, 2025 | 3.76 | 4.10 | 3.61 | 3.78 | 3.78 | 1.89% | 75,033 |
| Oct 22, 2025 | 3.89 | 4.00 | 3.60 | 3.71 | 3.71 | -7.71% | 104,110 |
| Oct 21, 2025 | 3.83 | 4.13 | 3.74 | 4.02 | 4.02 | 6.63% | 195,259 |
| Oct 20, 2025 | 3.48 | 4.00 | 3.48 | 3.77 | 3.77 | 9.91% | 194,490 |
| Oct 17, 2025 | 3.50 | 3.75 | 3.43 | 3.43 | 3.43 | -5.77% | 139,040 |
| Oct 16, 2025 | 3.57 | 3.99 | 3.54 | 3.64 | 3.64 | -9.68% | 474,394 |
| Oct 15, 2025 | 4.61 | 4.94 | 3.83 | 4.03 | 4.03 | 25.16% | 23,538,717 |
| Oct 14, 2025 | 3.17 | 3.68 | 3.08 | 3.22 | 3.22 | 1.90% | 341,044 |
| Oct 13, 2025 | 3.22 | 3.27 | 3.01 | 3.16 | 3.16 | 6.40% | 192,804 |
| Oct 10, 2025 | 3.05 | 3.29 | 2.93 | 2.97 | 2.97 | -1.33% | 128,506 |
| Oct 9, 2025 | 3.23 | 3.35 | 3.01 | 3.01 | 3.01 | -11.47% | 176,941 |
| Oct 8, 2025 | 3.29 | 3.70 | 3.29 | 3.40 | 3.40 | 1.49% | 416,323 |
| Oct 7, 2025 | 3.24 | 3.45 | 3.22 | 3.35 | 3.35 | -2.33% | 160,268 |
| Oct 6, 2025 | 3.20 | 3.60 | 3.20 | 3.43 | 3.43 | 2.69% | 165,413 |
| Oct 3, 2025 | 3.15 | 3.72 | 3.15 | 3.34 | 3.34 | 3.41% | 272,863 |
| Oct 2, 2025 | 3.69 | 3.75 | 3.15 | 3.23 | 3.23 | -14.10% | 519,756 |
| Oct 1, 2025 | 3.63 | 4.26 | 3.40 | 3.76 | 3.76 | -14.35% | 1,058,169 |
| Sep 30, 2025 | 4.01 | 5.38 | 3.79 | 4.39 | 4.39 | 39.37% | 66,343,832 |
| Sep 29, 2025 | 3.13 | 3.46 | 2.65 | 3.15 | 3.15 | 31.80% | 4,942,364 |
| Sep 26, 2025 | 2.61 | 2.93 | 2.16 | 2.39 | 2.39 | -17.10% | 496,152 |
| Sep 25, 2025 | 3.10 | 3.15 | 2.78 | 2.88 | 2.88 | -19.58% | 484,396 |
| Sep 24, 2025 | 3.70 | 3.75 | 3.15 | 3.59 | 3.59 | -5.28% | 1,203,407 |
| Sep 23, 2025 | 5.25 | 6.50 | 3.27 | 3.79 | 3.79 | 105.04% | 43,782,601 |
| Sep 22, 2025 | 1.71 | 1.85 | 1.70 | 1.85 | 1.85 | 6.71% | 39,350 |
| Sep 19, 2025 | 1.70 | 1.75 | 1.65 | 1.73 | 1.73 | 3.59% | 40,324 |
| Sep 18, 2025 | 1.75 | 1.80 | 1.60 | 1.67 | 1.67 | 0.60% | 43,051 |
| Sep 17, 2025 | 1.80 | 1.81 | 1.62 | 1.66 | 1.66 | -7.73% | 141,379 |
| Sep 16, 2025 | 2.00 | 2.00 | 1.76 | 1.80 | 1.80 | -7.79% | 130,076 |
| Sep 15, 2025 | 2.04 | 2.15 | 1.89 | 1.95 | 1.95 | -7.45% | 89,813 |
| Sep 12, 2025 | 2.15 | 2.40 | 1.96 | 2.11 | 2.11 | -1.82% | 51,628 |
| Sep 11, 2025 | 1.89 | 2.20 | 1.84 | 2.15 | 2.15 | 10.16% | 82,326 |
| Sep 10, 2025 | 1.75 | 2.03 | 1.75 | 1.95 | 1.95 | 8.28% | 116,231 |
| Sep 9, 2025 | 1.68 | 1.98 | 1.62 | 1.80 | 1.80 | 7.46% | 597,934 |
| Sep 8, 2025 | 1.82 | 1.83 | 1.48 | 1.68 | 1.68 | -7.10% | 201,893 |
| Sep 5, 2025 | 2.30 | 2.53 | 1.56 | 1.80 | 1.80 | -35.00% | 468,253 |
| Sep 4, 2025 | 2.90 | 2.90 | 2.75 | 2.77 | 2.78 | -4.18% | 180,282 |
| Sep 3, 2025 | 2.71 | 2.95 | 2.71 | 2.90 | 2.90 | 1.22% | 36,357 |
| Sep 2, 2025 | 2.88 | 2.95 | 2.68 | 2.86 | 2.86 | 0.74% | 34,315 |
| Aug 29, 2025 | 3.18 | 3.18 | 2.77 | 2.84 | 2.84 | -2.54% | 54,271 |
| Aug 28, 2025 | 3.13 | 3.13 | 2.83 | 2.91 | 2.91 | -4.49% | 25,908 |
| Aug 27, 2025 | 2.81 | 3.25 | 2.81 | 3.05 | 3.05 | 5.35% | 94,439 |
| Aug 26, 2025 | 2.83 | 2.98 | 2.72 | 2.90 | 2.90 | 1.76% | 23,565 |
| Aug 25, 2025 | 2.80 | 2.90 | 2.71 | 2.85 | 2.85 | -0.04% | 23,049 |
| Aug 22, 2025 | 2.78 | 2.90 | 2.70 | 2.85 | 2.85 | -0.14% | 45,630 |
| Aug 21, 2025 | 2.99 | 2.99 | 2.75 | 2.85 | 2.85 | 0.21% | 36,989 |
| Aug 20, 2025 | 3.00 | 3.00 | 2.70 | 2.84 | 2.85 | -5.04% | 71,998 |
| Aug 19, 2025 | 3.12 | 3.12 | 2.90 | 3.00 | 3.00 | -1.16% | 16,810 |