Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
0.5881
+0.0031 (0.53%)
Jul 11, 2025, 9:16 AM - Market open

Innovation Beverage Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 2025 0.71 0.72 0.68 0.71 0.71 -1.93% 135,390
May 19, 2025 0.75 0.75 0.71 0.72 0.72 -0.82% 42,759
May 16, 2025 0.73 0.74 0.71 0.73 0.73 -3.95% 77,642
May 15, 2025 0.72 0.78 0.72 0.76 0.76 -0.26% 120,771
May 14, 2025 0.85 0.85 0.76 0.76 0.76 -8.19% 141,762
May 13, 2025 0.81 0.84 0.80 0.83 0.83 - 34,409
May 12, 2025 0.81 0.84 0.78 0.83 0.83 2.47% 81,194
May 9, 2025 0.85 0.85 0.79 0.81 0.81 -3.33% 109,627
May 8, 2025 0.83 0.84 0.74 0.84 0.84 3.44% 249,063
May 7, 2025 0.70 0.82 0.66 0.81 0.81 15.88% 395,245
May 6, 2025 0.69 0.70 0.68 0.70 0.70 -1.41% 261,734
May 5, 2025 0.67 0.72 0.67 0.71 0.71 1.43% 51,674
May 2, 2025 0.68 0.71 0.67 0.70 0.70 -0.14% 76,056
May 1, 2025 0.71 0.72 0.68 0.70 0.70 1.45% 47,184
Apr 30, 2025 0.71 0.72 0.68 0.69 0.69 -5.09% 114,533
Apr 29, 2025 0.70 0.74 0.68 0.73 0.73 3.64% 102,166