Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
0.8030
+0.0070 (0.88%)
At close: Nov 3, 2026, 4:00 PM EST
0.8270
+0.0240 (2.99%)
After-hours: Nov 3, 2026, 5:21 PM EST
Innovation Beverage Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.84 | 0.84 | 0.78 | 0.80 | 0.80 | 0.88% | 76,741 |
| Nov 2, 2026 | 0.88 | 0.88 | 0.80 | 0.80 | 0.80 | -6.34% | 26,631 |
| Oct 30, 2026 | 0.89 | 0.97 | 0.85 | 0.85 | 0.85 | -11.01% | 41,826 |
| Oct 29, 2026 | 0.98 | 1.00 | 0.86 | 0.96 | 0.96 | -6.37% | 113,032 |
| Oct 28, 2026 | 0.99 | 1.05 | 0.82 | 1.02 | 1.02 | 9.34% | 289,523 |
| Oct 27, 2026 | 0.90 | 1.02 | 0.86 | 0.93 | 0.93 | 3.66% | 81,994 |
| Oct 26, 2026 | 0.90 | 0.90 | 0.82 | 0.90 | 0.90 | 3.45% | 29,620 |
| Oct 23, 2026 | 0.88 | 0.90 | 0.86 | 0.87 | 0.87 | 7.41% | 50,001 |
| Oct 22, 2026 | 0.76 | 0.81 | 0.75 | 0.81 | 0.81 | 3.57% | 41,957 |
| Oct 21, 2026 | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | -3.21% | 6,305 |
| Oct 20, 2026 | 0.86 | 0.87 | 0.73 | 0.81 | 0.81 | 4.60% | 5,757 |
| Oct 19, 2026 | 0.78 | 0.83 | 0.75 | 0.77 | 0.77 | -4.64% | 21,310 |
| Oct 16, 2026 | 0.88 | 0.88 | 0.81 | 0.81 | 0.81 | -4.41% | 11,677 |
| Oct 15, 2026 | 0.88 | 0.89 | 0.83 | 0.85 | 0.85 | 3.15% | 8,511 |
| Oct 14, 2026 | 0.82 | 0.86 | 0.73 | 0.82 | 0.82 | -6.64% | 14,567 |
| Oct 13, 2026 | 0.90 | 0.90 | 0.71 | 0.88 | 0.88 | 2.33% | 34,430 |
| Oct 12, 2026 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -1.71% | 4,658 |
| Oct 9, 2026 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | -2.78% | 6,101 |
| Oct 8, 2026 | 0.89 | 0.90 | 0.85 | 0.90 | 0.90 | - | 18,990 |
| Oct 7, 2026 | 0.89 | 0.93 | 0.87 | 0.90 | 0.90 | 1.12% | 9,486 |
| Oct 6, 2026 | 0.98 | 0.98 | 0.89 | 0.89 | 0.89 | -6.32% | 29,326 |
| Oct 5, 2026 | 0.86 | 0.95 | 0.86 | 0.95 | 0.95 | 11.76% | 13,119 |
| Oct 2, 2026 | 0.87 | 0.90 | 0.82 | 0.85 | 0.85 | -4.77% | 9,674 |
| Oct 1, 2026 | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -3.40% | 6,183 |
| Sep 30, 2026 | 0.92 | 0.95 | 0.86 | 0.92 | 0.92 | 0.43% | 18,854 |
| Sep 29, 2026 | 0.90 | 0.94 | 0.83 | 0.92 | 0.92 | -1.60% | 55,999 |
| Sep 28, 2026 | 0.95 | 1.00 | 0.91 | 0.94 | 0.94 | -2.10% | 7,418 |
| Sep 25, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | -1.03% | 37,720 |
| Sep 24, 2026 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 1.57% | 3,755 |
| Sep 23, 2026 | 0.97 | 0.97 | 0.90 | 0.95 | 0.95 | -1.03% | 6,278 |
| Sep 22, 2026 | 0.95 | 0.98 | 0.88 | 0.96 | 0.96 | 5.49% | 22,162 |
| Sep 21, 2026 | 0.96 | 0.98 | 0.85 | 0.91 | 0.91 | -9.90% | 39,293 |
| Sep 18, 2026 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 15,987 |
| Sep 17, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 23,222 |
| Sep 16, 2026 | 0.98 | 1.06 | 0.95 | 1.05 | 1.05 | 7.69% | 81,854 |
| Sep 15, 2026 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | - | 47,224 |
| Sep 14, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 1.55% | 28,334 |
| Sep 11, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -3.99% | 28,306 |
| Sep 10, 2026 | 0.94 | 1.02 | 0.94 | 1.00 | 1.00 | 1.50% | 41,804 |
| Sep 9, 2026 | 1.00 | 1.00 | 0.93 | 0.99 | 0.99 | -1.48% | 2,114 |
| Sep 8, 2026 | 1.03 | 1.03 | 0.96 | 1.00 | 1.00 | - | 14,788 |
| Sep 4, 2026 | 0.98 | 1.00 | 0.93 | 1.00 | 1.00 | 7.46% | 69,799 |
| Sep 3, 2026 | 0.93 | 1.02 | 0.93 | 0.93 | 0.93 | -4.06% | 17,953 |
| Sep 2, 2026 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 1.63% | 31,554 |
| Sep 1, 2026 | 0.96 | 1.01 | 0.95 | 0.95 | 0.95 | -7.34% | 5,452 |
| Aug 31, 2026 | 1.00 | 1.03 | 0.95 | 1.03 | 1.03 | 0.98% | 14,317 |
| Aug 28, 2026 | 1.01 | 1.05 | 0.97 | 1.02 | 1.02 | - | 29,851 |
| Aug 27, 2026 | 1.04 | 1.04 | 0.98 | 1.02 | 1.02 | -2.86% | 28,805 |
| Aug 26, 2026 | 1.00 | 1.07 | 0.95 | 1.05 | 1.05 | 8.64% | 97,480 |
| Aug 25, 2026 | 0.93 | 1.01 | 0.90 | 0.97 | 0.97 | 1.75% | 44,491 |