Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
0.7090
+0.0100 (1.43%)
At close: May 5, 2025, 4:00 PM
0.6813
-0.0277 (-3.91%)
Pre-market: May 6, 2025, 5:52 AM EDT

Innovation Beverage Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20250.670.720.670.710.711.43%51,674
May 2, 20250.680.710.670.700.70-0.14%76,056
May 1, 20250.710.720.680.700.701.45%47,184
Apr 30, 20250.710.720.680.690.69-5.09%114,533
Apr 29, 20250.700.740.680.730.733.64%102,166
Apr 28, 20250.720.740.680.700.70-1.90%111,876
Apr 25, 20250.730.760.700.720.72-4.65%143,560
Apr 24, 20250.730.760.680.750.752.88%302,747
Apr 23, 20250.740.740.600.730.734.14%317,271
Apr 22, 20250.600.730.560.700.7012.99%349,756
Apr 21, 20250.630.660.600.620.62-5.64%303,182
Apr 17, 20250.670.670.620.660.662.42%165,667
Apr 16, 20250.710.710.610.640.64-4.47%250,431
Apr 15, 20250.660.710.630.670.67-1.31%269,926
Apr 14, 20250.650.740.630.680.68-2.73%201,752
Apr 11, 20250.620.710.620.700.7010.08%170,885
Apr 10, 20250.620.710.620.640.642.42%295,151
Apr 9, 20250.560.670.540.620.623.32%542,372
Apr 8, 20250.700.730.590.600.60-18.91%653,518
Apr 7, 20250.690.820.640.740.74-6.28%1,107,129
Apr 4, 20251.101.150.750.790.79-25.51%1,585,949
Apr 3, 20250.781.180.751.061.06-15.20%5,700,865
Apr 2, 20251.511.971.011.251.25153.65%216,495,912
Apr 1, 20250.500.530.470.490.49-0.85%10,745,556
Mar 31, 20250.520.520.470.500.50-1.58%52,378
Mar 28, 20250.520.530.470.510.51-4.54%80,808
Mar 27, 20250.520.540.490.530.53-0.19%105,616
Mar 26, 20250.530.550.490.530.53-1.14%150,951
Mar 25, 20250.630.670.510.540.54-16.90%225,015
Mar 24, 20250.700.700.630.650.65-11.02%144,979
Mar 21, 20250.630.740.600.730.7320.79%805,660
Mar 20, 20250.470.610.470.600.6025.20%440,243
Mar 19, 20250.490.490.460.480.48-1.58%65,239
Mar 18, 20250.480.490.460.490.493.86%71,612
Mar 17, 20250.470.490.450.470.470.21%124,465
Mar 14, 20250.460.470.440.470.472.41%14,778
Mar 13, 20250.450.510.440.460.46-1.53%131,098
Mar 12, 20250.490.490.450.460.46-7.73%116,882
Mar 11, 20250.480.530.440.500.501.62%173,457
Mar 10, 20250.510.580.470.500.50-1.32%353,769
Mar 7, 20250.510.520.470.500.50-0.97%27,481
Mar 6, 20250.500.550.480.510.51-3.71%70,797
Mar 5, 20250.470.550.470.530.537.79%61,748
Mar 4, 20250.480.560.450.490.490.21%138,267
Mar 3, 20250.500.610.460.490.49-3.18%126,201
Feb 28, 20250.500.610.500.500.50-4.19%365,932
Feb 27, 20250.590.600.520.530.53-10.38%87,460
Feb 26, 20250.630.640.570.590.59-8.47%275,924
Feb 25, 20250.660.670.610.640.64-4.46%61,053
Feb 24, 20250.700.740.610.670.67-4.31%228,585