Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
1.080
-0.030 (-2.70%)
At close: May 1, 2026, 4:00 PM EDT
1.030
-0.050 (-4.63%)
After-hours: May 1, 2026, 6:56 PM EDT
Innovation Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.08 | 1.09 | 1.01 | 1.08 | 1.08 | -2.70% | 244,012 |
| Apr 30, 2026 | 1.08 | 1.12 | 1.05 | 1.11 | 1.11 | 0.91% | 138,726 |
| Apr 29, 2026 | 1.06 | 1.12 | 1.06 | 1.10 | 1.10 | 3.77% | 68,511 |
| Apr 28, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 98,393 |
| Apr 27, 2026 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | -1.80% | 160,829 |
| Apr 24, 2026 | 1.09 | 1.11 | 1.06 | 1.11 | 1.11 | - | 63,323 |
| Apr 23, 2026 | 1.13 | 1.13 | 1.06 | 1.11 | 1.11 | -3.48% | 122,778 |
| Apr 22, 2026 | 1.19 | 1.22 | 1.12 | 1.15 | 1.15 | -6.50% | 170,360 |
| Apr 21, 2026 | 1.30 | 1.30 | 1.17 | 1.23 | 1.23 | -6.11% | 132,048 |
| Apr 20, 2026 | 1.27 | 1.33 | 1.21 | 1.31 | 1.31 | 2.34% | 218,434 |
| Apr 17, 2026 | 1.28 | 1.29 | 1.15 | 1.28 | 1.28 | 1.59% | 319,745 |
| Apr 16, 2026 | 1.07 | 1.45 | 1.05 | 1.26 | 1.26 | 15.60% | 2,428,566 |
| Apr 15, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 5.83% | 150,566 |
| Apr 14, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -4.63% | 159,738 |
| Apr 13, 2026 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 283,259 |
| Apr 10, 2026 | 1.08 | 1.12 | 1.05 | 1.06 | 1.06 | -1.85% | 192,881 |
| Apr 9, 2026 | 1.09 | 1.15 | 1.08 | 1.08 | 1.08 | -1.82% | 106,867 |
| Apr 8, 2026 | 1.13 | 1.14 | 1.08 | 1.10 | 1.10 | -4.35% | 198,847 |
| Apr 7, 2026 | 1.15 | 1.18 | 1.09 | 1.15 | 1.15 | -0.86% | 405,693 |
| Apr 6, 2026 | 1.15 | 1.17 | 1.11 | 1.16 | 1.16 | 0.87% | 212,247 |
| Apr 2, 2026 | 1.09 | 1.30 | 1.09 | 1.15 | 1.15 | 5.50% | 859,186 |
| Apr 1, 2026 | 1.12 | 1.16 | 1.08 | 1.09 | 1.09 | -2.68% | 251,925 |
| Mar 31, 2026 | 1.14 | 1.23 | 1.08 | 1.12 | 1.12 | - | 403,459 |
| Mar 30, 2026 | 1.07 | 1.12 | 1.05 | 1.12 | 1.12 | 2.75% | 273,849 |
| Mar 27, 2026 | 1.09 | 1.15 | 1.03 | 1.09 | 1.09 | -1.80% | 328,446 |
| Mar 26, 2026 | 1.16 | 1.16 | 1.04 | 1.11 | 1.11 | -5.93% | 406,335 |
| Mar 25, 2026 | 1.08 | 1.22 | 0.99 | 1.18 | 1.18 | -2.48% | 1,205,162 |
| Mar 24, 2026 | 1.24 | 1.27 | 1.15 | 1.21 | 1.21 | -2.42% | 248,347 |
| Mar 23, 2026 | 1.22 | 1.33 | 1.18 | 1.24 | 1.24 | 5.08% | 561,920 |
| Mar 20, 2026 | 1.14 | 1.21 | 1.10 | 1.18 | 1.18 | 1.72% | 278,026 |
| Mar 19, 2026 | 1.11 | 1.26 | 1.03 | 1.16 | 1.16 | 0.87% | 753,676 |
| Mar 18, 2026 | 1.09 | 1.17 | 1.02 | 1.15 | 1.15 | 13.86% | 1,201,626 |
| Mar 17, 2026 | 1.05 | 1.06 | 0.94 | 1.01 | 1.01 | -3.81% | 1,023,500 |
| Mar 16, 2026 | 1.11 | 1.17 | 1.01 | 1.05 | 1.05 | -4.55% | 1,129,984 |
| Mar 13, 2026 | 1.40 | 1.41 | 1.03 | 1.10 | 1.10 | -55.28% | 4,554,736 |
| Mar 12, 2026 | 2.29 | 2.65 | 2.22 | 2.46 | 2.46 | 8.85% | 726,836 |
| Mar 11, 2026 | 3.43 | 3.73 | 2.12 | 2.26 | 2.26 | -36.16% | 1,933,528 |
| Mar 10, 2026 | 3.50 | 3.74 | 3.34 | 3.54 | 3.54 | 6.95% | 407,453 |
| Mar 9, 2026 | 4.20 | 4.35 | 3.13 | 3.31 | 3.31 | -40.14% | 1,429,465 |
| Mar 6, 2026 | 5.27 | 5.86 | 4.21 | 5.53 | 5.53 | 28.60% | 15,764,883 |
| Mar 5, 2026 | 4.32 | 4.60 | 4.13 | 4.30 | 4.30 | 2.14% | 267,687 |
| Mar 4, 2026 | 3.70 | 4.28 | 3.66 | 4.21 | 4.21 | 13.48% | 130,719 |
| Mar 3, 2026 | 3.76 | 4.43 | 3.70 | 3.71 | 3.71 | -2.88% | 177,234 |
| Mar 2, 2026 | 3.60 | 3.90 | 3.40 | 3.82 | 3.82 | 6.11% | 134,189 |
| Feb 27, 2026 | 3.65 | 3.73 | 3.55 | 3.60 | 3.60 | -1.37% | 60,903 |
| Feb 26, 2026 | 3.68 | 3.98 | 3.65 | 3.65 | 3.65 | -0.27% | 54,652 |
| Feb 25, 2026 | 3.66 | 3.98 | 3.52 | 3.66 | 3.66 | 0.55% | 99,533 |
| Feb 24, 2026 | 3.91 | 4.09 | 3.60 | 3.64 | 3.64 | -6.19% | 116,819 |
| Feb 23, 2026 | 4.06 | 4.15 | 3.88 | 3.88 | 3.88 | -3.96% | 110,577 |
| Feb 20, 2026 | 4.51 | 4.54 | 3.78 | 4.04 | 4.04 | -9.82% | 148,077 |