Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
0.9603
-0.5937 (-38.20%)
At close: Jan 21, 2026, 4:00 PM EST
0.9200
-0.0403 (-4.20%)
After-hours: Jan 21, 2026, 6:43 PM EST
Innovation Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.00 | 1.02 | 0.85 | 0.96 | 0.96 | -38.20% | 1,173,897 |
| Jan 20, 2026 | 1.68 | 1.68 | 1.52 | 1.55 | 1.55 | -9.12% | 2,957,063 |
| Jan 16, 2026 | 1.66 | 1.73 | 1.66 | 1.71 | 1.71 | - | 15,744 |
| Jan 15, 2026 | 1.70 | 1.74 | 1.66 | 1.71 | 1.71 | -1.72% | 35,446 |
| Jan 14, 2026 | 1.65 | 1.75 | 1.60 | 1.74 | 1.74 | 3.57% | 30,195 |
| Jan 13, 2026 | 1.64 | 1.68 | 1.52 | 1.68 | 1.68 | 2.44% | 41,019 |
| Jan 12, 2026 | 1.62 | 1.64 | 1.50 | 1.64 | 1.64 | 3.14% | 56,247 |
| Jan 9, 2026 | 1.63 | 1.63 | 1.54 | 1.59 | 1.59 | -2.45% | 25,272 |
| Jan 8, 2026 | 1.56 | 1.65 | 1.50 | 1.63 | 1.63 | 3.82% | 60,922 |
| Jan 7, 2026 | 1.64 | 1.64 | 1.40 | 1.57 | 1.57 | -4.27% | 120,437 |
| Jan 6, 2026 | 1.75 | 1.79 | 1.60 | 1.64 | 1.64 | -11.83% | 114,213 |
| Jan 5, 2026 | 1.90 | 1.91 | 1.80 | 1.86 | 1.86 | -1.59% | 60,197 |
| Jan 2, 2026 | 1.86 | 1.92 | 1.85 | 1.89 | 1.89 | -1.56% | 21,043 |
| Dec 31, 2025 | 2.01 | 2.02 | 1.83 | 1.92 | 1.92 | -2.04% | 47,894 |
| Dec 30, 2025 | 2.21 | 2.21 | 1.92 | 1.96 | 1.96 | -11.71% | 94,747 |
| Dec 29, 2025 | 2.09 | 2.27 | 1.90 | 2.22 | 2.22 | -3.48% | 178,277 |
| Dec 26, 2025 | 2.29 | 2.34 | 2.27 | 2.30 | 2.30 | -1.29% | 44,640 |
| Dec 24, 2025 | 2.32 | 2.38 | 2.29 | 2.33 | 2.33 | 0.43% | 38,358 |
| Dec 23, 2025 | 2.37 | 2.43 | 2.32 | 2.32 | 2.32 | -2.52% | 42,052 |
| Dec 22, 2025 | 2.48 | 2.51 | 2.33 | 2.38 | 2.38 | -4.42% | 62,378 |
| Dec 19, 2025 | 2.41 | 2.50 | 2.41 | 2.49 | 2.49 | 2.05% | 41,226 |
| Dec 18, 2025 | 2.36 | 2.55 | 2.32 | 2.44 | 2.44 | 3.83% | 86,200 |
| Dec 17, 2025 | 2.19 | 2.51 | 2.18 | 2.35 | 2.35 | 6.82% | 96,528 |
| Dec 16, 2025 | 2.25 | 2.30 | 2.15 | 2.20 | 2.20 | -3.30% | 99,781 |
| Dec 15, 2025 | 2.38 | 2.42 | 2.20 | 2.28 | 2.28 | -3.19% | 100,145 |
| Dec 12, 2025 | 2.41 | 2.45 | 2.29 | 2.35 | 2.35 | -7.84% | 90,270 |
| Dec 11, 2025 | 2.43 | 2.59 | 2.30 | 2.55 | 2.55 | - | 53,902 |
| Dec 10, 2025 | 2.48 | 2.59 | 2.42 | 2.55 | 2.55 | 3.24% | 79,191 |
| Dec 9, 2025 | 2.58 | 2.58 | 2.36 | 2.47 | 2.47 | -6.08% | 56,614 |
| Dec 8, 2025 | 2.69 | 2.75 | 2.52 | 2.63 | 2.63 | 4.78% | 195,100 |
| Dec 5, 2025 | 2.26 | 2.69 | 2.26 | 2.51 | 2.51 | 7.73% | 289,704 |
| Dec 4, 2025 | 2.29 | 2.44 | 2.19 | 2.33 | 2.33 | -1.27% | 141,861 |
| Dec 3, 2025 | 2.37 | 2.43 | 2.26 | 2.36 | 2.36 | -5.22% | 142,900 |
| Dec 2, 2025 | 2.43 | 2.49 | 2.15 | 2.49 | 2.49 | -1.58% | 177,543 |
| Dec 1, 2025 | 2.99 | 2.99 | 2.40 | 2.53 | 2.53 | -8.66% | 291,956 |
| Nov 28, 2025 | 2.82 | 2.82 | 2.46 | 2.77 | 2.77 | 0.73% | 204,745 |
| Nov 26, 2025 | 2.44 | 3.16 | 2.35 | 2.75 | 2.75 | 15.55% | 690,837 |
| Nov 25, 2025 | 1.92 | 2.44 | 1.88 | 2.38 | 2.38 | 25.26% | 359,905 |
| Nov 24, 2025 | 1.96 | 1.99 | 1.85 | 1.90 | 1.90 | -2.06% | 134,364 |
| Nov 21, 2025 | 1.89 | 2.00 | 1.75 | 1.94 | 1.94 | 2.65% | 126,491 |
| Nov 20, 2025 | 2.04 | 2.04 | 1.81 | 1.89 | 1.89 | -3.57% | 220,687 |
| Nov 19, 2025 | 1.70 | 2.25 | 1.70 | 1.96 | 1.96 | 14.62% | 1,333,872 |
| Nov 18, 2025 | 1.81 | 1.86 | 1.68 | 1.71 | 1.71 | -5.00% | 287,974 |
| Nov 17, 2025 | 1.89 | 1.94 | 1.77 | 1.80 | 1.80 | -0.55% | 309,163 |
| Nov 14, 2025 | 1.71 | 1.88 | 1.71 | 1.81 | 1.81 | -1.09% | 120,320 |
| Nov 13, 2025 | 2.08 | 2.08 | 1.68 | 1.83 | 1.83 | -1.61% | 215,269 |
| Nov 12, 2025 | 1.88 | 2.01 | 1.79 | 1.86 | 1.86 | -3.63% | 85,635 |
| Nov 11, 2025 | 2.08 | 2.12 | 1.85 | 1.93 | 1.93 | -7.21% | 85,515 |
| Nov 10, 2025 | 2.11 | 2.30 | 2.03 | 2.08 | 2.08 | -2.80% | 148,040 |
| Nov 7, 2025 | 2.33 | 2.35 | 2.04 | 2.14 | 2.14 | -8.15% | 165,690 |