Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
0.791
-0.059 (-6.91%)
At close: Nov 20, 2024, 4:00 PM
0.770
-0.021 (-2.68%)
After-hours: Nov 20, 2024, 7:43 PM EST
Innovation Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.82 | 0.83 | 0.77 | 0.79 | 0.79 | -6.91% | 235,058 |
| Nov 19, 2024 | 0.88 | 0.93 | 0.85 | 0.85 | 0.85 | -9.59% | 319,748 |
| Nov 18, 2024 | 0.88 | 1.04 | 0.79 | 0.94 | 0.94 | -10.47% | 1,360,254 |
| Nov 15, 2024 | 1.24 | 1.31 | 1.00 | 1.05 | 1.05 | -2.69% | 8,201,281 |
| Nov 14, 2024 | 0.78 | 1.26 | 0.71 | 1.08 | 1.08 | 43.89% | 5,290,680 |
| Nov 13, 2024 | 0.70 | 0.78 | 0.65 | 0.75 | 0.75 | 11.90% | 422,253 |
| Nov 12, 2024 | 0.65 | 0.69 | 0.61 | 0.67 | 0.67 | -8.20% | 358,699 |
| Nov 11, 2024 | 0.75 | 0.79 | 0.71 | 0.73 | 0.73 | -2.13% | 308,645 |
| Nov 8, 2024 | 0.67 | 0.83 | 0.65 | 0.75 | 0.75 | 14.75% | 673,775 |
| Nov 7, 2024 | 0.64 | 0.68 | 0.62 | 0.65 | 0.65 | 4.84% | 62,757 |
| Nov 6, 2024 | 0.67 | 0.67 | 0.61 | 0.62 | 0.62 | -1.90% | 55,468 |
| Nov 5, 2024 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | 1.38% | 38,144 |
| Nov 4, 2024 | 0.64 | 0.65 | 0.60 | 0.62 | 0.62 | 0.21% | 123,543 |
| Nov 1, 2024 | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -2.03% | 51,501 |
| Oct 31, 2024 | 0.65 | 0.67 | 0.62 | 0.64 | 0.64 | -4.37% | 107,228 |
| Oct 30, 2024 | 0.62 | 0.68 | 0.60 | 0.66 | 0.66 | 2.15% | 192,561 |
| Oct 29, 2024 | 0.72 | 0.74 | 0.60 | 0.65 | 0.65 | -13.33% | 828,741 |
| Oct 28, 2024 | 0.70 | 0.77 | 0.69 | 0.75 | 0.75 | 4.31% | 238,536 |
| Oct 25, 2024 | 0.72 | 0.76 | 0.68 | 0.72 | 0.72 | -1.36% | 84,101 |
| Oct 24, 2024 | 0.71 | 0.76 | 0.70 | 0.73 | 0.73 | -0.01% | 134,247 |
| Oct 23, 2024 | 0.65 | 0.74 | 0.65 | 0.73 | 0.73 | 9.28% | 222,548 |
| Oct 22, 2024 | 0.71 | 0.71 | 0.62 | 0.67 | 0.67 | -7.35% | 279,794 |
| Oct 21, 2024 | 0.73 | 0.76 | 0.71 | 0.72 | 0.72 | -4.00% | 220,969 |
| Oct 18, 2024 | 0.75 | 0.78 | 0.72 | 0.75 | 0.75 | 2.04% | 162,083 |
| Oct 17, 2024 | 0.75 | 0.75 | 0.71 | 0.74 | 0.74 | -2.00% | 87,620 |
| Oct 16, 2024 | 0.72 | 0.83 | 0.70 | 0.75 | 0.75 | -1.06% | 226,243 |
| Oct 15, 2024 | 0.78 | 0.80 | 0.68 | 0.76 | 0.76 | -5.25% | 1,103,251 |
| Oct 14, 2024 | 0.77 | 0.85 | 0.75 | 0.80 | 0.80 | -20.00% | 599,135 |
| Oct 11, 2024 | 0.99 | 1.47 | 0.71 | 1.00 | 1.00 | -4.76% | 1,667,752 |
| Oct 10, 2024 | 1.21 | 1.23 | 1.01 | 1.05 | 1.05 | -19.85% | 492,897 |
| Oct 9, 2024 | 1.49 | 1.63 | 1.23 | 1.31 | 1.31 | -18.63% | 560,676 |
| Oct 8, 2024 | 2.30 | 2.30 | 1.52 | 1.61 | 1.61 | -13.44% | 9,624,285 |
| Oct 7, 2024 | 2.00 | 2.00 | 1.79 | 1.86 | 1.86 | -4.62% | 14,249 |
| Oct 4, 2024 | 2.07 | 2.07 | 1.84 | 1.95 | 1.95 | -5.98% | 27,347 |
| Oct 3, 2024 | 2.00 | 2.18 | 1.97 | 2.07 | 2.07 | 5.28% | 39,459 |
| Oct 2, 2024 | 2.05 | 2.05 | 1.90 | 1.97 | 1.97 | 6.49% | 57,837 |
| Oct 1, 2024 | 2.04 | 2.04 | 1.81 | 1.85 | 1.85 | -7.27% | 66,671 |
| Sep 30, 2024 | 2.33 | 2.38 | 1.90 | 2.00 | 2.00 | -21.12% | 107,796 |
| Sep 27, 2024 | 2.95 | 2.96 | 2.41 | 2.53 | 2.53 | -13.39% | 204,137 |