Skip to main content
Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
0.938
-0.025 (-2.61%)
At close: Jan 17, 2025, 4:00 PM
0.960
+0.022 (2.35%)
Pre-market: Jan 21, 2025, 7:32 AM EST

Innovation Beverage Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.950.980.930.940.94-4.29%46,633
Jan 16, 20251.001.000.920.980.982.62%41,405
Jan 15, 20251.021.040.930.960.96-8.17%169,337
Jan 14, 20250.881.060.851.041.0416.84%393,852
Jan 13, 20250.920.950.840.890.89-7.28%98,059
Jan 10, 20251.031.030.930.960.96-2.50%107,853
Jan 8, 20251.011.040.970.980.98-4.41%245,088
Jan 7, 20251.101.151.001.031.03-5.50%127,892
Jan 6, 20251.081.151.061.091.09-97,247
Jan 3, 20251.111.111.041.091.09-2.24%403,783
Jan 2, 20251.101.141.091.121.123.24%56,059
Dec 31, 20241.111.151.051.081.08-4.42%59,775
Dec 30, 20241.201.211.071.131.13-0.88%200,581
Dec 27, 20241.091.231.071.141.144.59%255,199
Dec 26, 20241.121.121.031.091.090.93%122,336
Dec 24, 20241.051.131.001.081.085.88%78,631
Dec 23, 20240.971.090.951.021.025.17%150,995
Dec 20, 20241.001.040.860.970.97-5.83%245,645
Dec 19, 20241.091.101.001.031.03-154,452
Dec 18, 20241.251.271.001.031.03-15.57%645,178
Dec 17, 20240.991.290.981.221.2223.23%898,009
Dec 16, 20241.031.070.980.990.991.02%227,263
Dec 13, 20240.991.050.970.980.98-2.97%89,318
Dec 12, 20241.011.100.951.011.01-3.81%184,570
Dec 11, 20241.031.071.001.051.05-169,396
Dec 10, 20241.061.111.011.051.05-3.67%66,976
Dec 9, 20241.021.101.001.091.095.83%185,195
Dec 6, 20241.061.110.981.031.03-1.90%219,472
Dec 5, 20241.141.160.991.051.05-8.70%209,431
Dec 4, 20241.151.221.121.151.152.04%132,432
Dec 3, 20241.171.201.101.131.13-2.84%105,639
Dec 2, 20241.161.251.101.161.16-1.69%228,020
Nov 29, 20241.251.251.151.181.18-4.84%162,762
Nov 27, 20241.251.351.131.241.241.64%494,462
Nov 26, 20241.261.411.151.221.22-0.81%829,862
Nov 25, 20241.111.410.971.231.2310.81%1,134,347
Nov 22, 20241.211.291.051.111.11-5.13%1,885,588
Nov 21, 20240.861.290.791.171.1747.88%12,971,891
Nov 20, 20240.820.830.770.790.79-6.91%235,058
Nov 19, 20240.880.930.850.850.85-9.59%319,748
Nov 18, 20240.881.040.790.940.94-10.47%1,360,254
Nov 15, 20241.241.311.001.051.05-2.69%8,201,281
Nov 14, 20240.781.260.711.081.0843.89%5,290,680
Nov 13, 20240.700.780.650.750.7511.90%422,253
Nov 12, 20240.650.690.610.670.67-8.20%358,699
Nov 11, 20240.750.790.710.730.73-2.13%308,645
Nov 8, 20240.670.830.650.750.7514.75%673,775
Nov 7, 20240.640.680.620.650.654.84%62,757
Nov 6, 20240.670.670.610.620.62-1.90%55,468
Nov 5, 20240.630.650.620.630.631.38%38,144
Nov 4, 20240.640.650.600.620.620.21%123,543
Nov 1, 20240.640.650.610.620.62-2.03%51,501
Oct 31, 20240.650.670.620.640.64-4.37%107,228
Oct 30, 20240.620.680.600.660.662.15%192,561
Oct 29, 20240.720.740.600.650.65-13.33%828,741
Oct 28, 20240.700.770.690.750.754.31%238,536
Oct 25, 20240.720.760.680.720.72-1.36%84,101
Oct 24, 20240.710.760.700.730.73-0.01%134,247
Oct 23, 20240.650.740.650.730.739.28%222,548
Oct 22, 20240.710.710.620.670.67-7.35%279,794
Oct 21, 20240.730.760.710.720.72-4.00%220,969
Oct 18, 20240.750.780.720.750.752.04%162,083
Oct 17, 20240.750.750.710.740.74-2.00%87,620
Oct 16, 20240.720.830.700.750.75-1.06%226,243
Oct 15, 20240.780.800.680.760.76-5.25%1,103,251
Oct 14, 20240.770.850.750.800.80-20.00%599,135
Oct 11, 20240.991.470.711.001.00-4.76%1,667,752
Oct 10, 20241.211.231.011.051.05-19.85%492,897
Oct 9, 20241.491.631.231.311.31-18.63%560,676
Oct 8, 20242.302.301.521.611.61-13.44%9,624,285
Oct 7, 20242.002.001.791.861.86-4.62%14,249
Oct 4, 20242.072.071.841.951.95-5.98%27,347
Oct 3, 20242.002.181.972.072.075.28%39,459
Oct 2, 20242.052.051.901.971.976.49%57,837
Oct 1, 20242.042.041.811.851.85-7.27%66,671
Sep 30, 20242.332.381.902.002.00-21.12%107,796
Sep 27, 20242.952.962.412.532.53-13.39%204,137