Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
0.8999
-0.0051 (-0.56%)
At close: Aug 12, 2026, 4:00 PM EDT
0.8200
-0.0799 (-8.88%)
Pre-market: Aug 13, 2026, 5:56 AM EDT
Innovation Beverage Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 0.95 | 1.00 | 0.86 | 0.90 | 0.90 | -0.56% | 36,957 |
| Aug 11, 2026 | 0.98 | 1.04 | 0.89 | 0.91 | 0.91 | -5.06% | 951,117 |
| Aug 10, 2026 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -5.62% | 13,850 |
| Aug 7, 2026 | 1.05 | 1.07 | 0.98 | 1.01 | 1.01 | -6.48% | 61,431 |
| Aug 6, 2026 | 0.95 | 1.08 | 0.93 | 1.08 | 1.08 | 16.14% | 79,528 |
| Aug 5, 2026 | 0.94 | 0.94 | 0.89 | 0.93 | 0.93 | -2.12% | 1,763 |
| Aug 4, 2026 | 0.89 | 0.95 | 0.83 | 0.95 | 0.95 | 6.74% | 15,138 |
| Aug 3, 2026 | 0.86 | 0.91 | 0.84 | 0.89 | 0.89 | 1.14% | 12,299 |
| Jul 31, 2026 | 0.83 | 0.90 | 0.83 | 0.88 | 0.88 | 4.12% | 10,152 |
| Jul 30, 2026 | 0.83 | 0.85 | 0.75 | 0.85 | 0.85 | 2.67% | 45,051 |
| Jul 29, 2026 | 0.92 | 0.95 | 0.82 | 0.82 | 0.82 | -7.51% | 10,879 |
| Jul 28, 2026 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -2.73% | 3,999 |
| Jul 27, 2026 | 0.92 | 0.94 | 0.82 | 0.92 | 0.92 | 0.01% | 7,424 |
| Jul 24, 2026 | 0.82 | 0.95 | 0.82 | 0.92 | 0.91 | 6.34% | 29,252 |
| Jul 23, 2026 | 0.90 | 0.92 | 0.76 | 0.86 | 0.86 | 3.66% | 8,338 |
| Jul 22, 2026 | 0.89 | 0.92 | 0.83 | 0.83 | 0.83 | -6.74% | 13,357 |
| Jul 21, 2026 | 0.87 | 0.95 | 0.87 | 0.89 | 0.89 | -2.20% | 17,453 |
| Jul 20, 2026 | 0.86 | 0.98 | 0.86 | 0.91 | 0.91 | 1.11% | 57,957 |
| Jul 17, 2026 | 0.95 | 1.00 | 0.85 | 0.90 | 0.90 | -5.26% | 26,120 |
| Jul 16, 2026 | 0.98 | 1.05 | 0.95 | 0.95 | 0.95 | -3.33% | 64,716 |
| Jul 15, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -1.26% | 14,226 |
| Jul 14, 2026 | 0.98 | 1.03 | 0.93 | 1.00 | 1.00 | 0.53% | 42,904 |
| Jul 13, 2026 | 1.01 | 1.05 | 0.92 | 0.99 | 0.99 | -1.98% | 125,941 |
| Jul 10, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 42,121 |
| Jul 9, 2026 | 1.16 | 1.21 | 1.03 | 1.03 | 1.03 | -10.43% | 420,919 |
| Jul 8, 2026 | 1.07 | 1.18 | 1.04 | 1.15 | 1.15 | 9.52% | 130,245 |
| Jul 7, 2026 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | 3.96% | 34,965 |
| Jul 6, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | - | 39,646 |
| Jul 2, 2026 | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | -3.81% | 132,672 |
| Jul 1, 2026 | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | -4.55% | 74,213 |
| Jun 30, 2026 | 1.12 | 1.15 | 1.07 | 1.10 | 1.10 | -0.90% | 126,278 |
| Jun 29, 2026 | 1.06 | 1.14 | 1.06 | 1.11 | 1.11 | 2.78% | 25,679 |
| Jun 26, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | 2.86% | 41,633 |
| Jun 25, 2026 | 1.16 | 1.16 | 1.05 | 1.05 | 1.05 | -7.89% | 114,249 |
| Jun 24, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 198,943 |
| Jun 23, 2026 | 1.08 | 1.18 | 1.08 | 1.13 | 1.13 | 1.80% | 67,583 |
| Jun 22, 2026 | 1.12 | 1.20 | 1.10 | 1.11 | 1.11 | -4.31% | 152,770 |
| Jun 18, 2026 | 1.18 | 1.22 | 1.12 | 1.16 | 1.16 | 0.87% | 643,766 |
| Jun 17, 2026 | 1.16 | 1.22 | 1.11 | 1.15 | 1.15 | -2.13% | 82,744 |
| Jun 16, 2026 | 1.19 | 1.20 | 1.07 | 1.18 | 1.18 | -2.89% | 281,772 |
| Jun 15, 2026 | 1.18 | 1.30 | 1.18 | 1.21 | 1.21 | -0.82% | 209,256 |
| Jun 12, 2026 | 1.29 | 1.33 | 1.16 | 1.22 | 1.22 | -10.29% | 329,841 |
| Jun 11, 2026 | 1.21 | 1.39 | 1.04 | 1.36 | 1.36 | 12.40% | 431,358 |
| Jun 10, 2026 | 1.10 | 1.24 | 1.08 | 1.21 | 1.21 | 0.83% | 1,017,458 |
| Jun 9, 2026 | 1.21 | 1.24 | 1.18 | 1.20 | 1.20 | - | 104,197 |
| Jun 8, 2026 | 1.16 | 1.28 | 1.15 | 1.20 | 1.20 | 3.45% | 271,143 |
| Jun 5, 2026 | 1.06 | 1.20 | 1.06 | 1.16 | 1.16 | 7.41% | 183,078 |
| Jun 4, 2026 | 1.06 | 1.13 | 1.05 | 1.08 | 1.08 | -0.92% | 112,981 |
| Jun 3, 2026 | 1.04 | 1.10 | 0.98 | 1.09 | 1.09 | 5.83% | 158,271 |
| Jun 2, 2026 | 0.94 | 1.07 | 0.94 | 1.03 | 1.03 | 9.01% | 248,497 |