Innovation Beverage Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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