Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
0.9321
-0.0223 (-2.34%)
Sep 2, 2026, 9:30 AM EDT - Market open
Innovation Beverage Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.96 | 1.01 | 0.95 | 0.95 | 0.95 | -7.34% | 5,350 |
| Aug 31, 2026 | 1.00 | 1.03 | 0.95 | 1.03 | 1.03 | 0.98% | 14,311 |
| Aug 28, 2026 | 1.01 | 1.05 | 0.97 | 1.02 | 1.02 | - | 29,487 |
| Aug 27, 2026 | 1.04 | 1.04 | 0.98 | 1.02 | 1.02 | -2.86% | 28,339 |
| Aug 26, 2026 | 1.00 | 1.07 | 0.95 | 1.05 | 1.05 | 8.64% | 97,217 |
| Aug 25, 2026 | 0.93 | 1.01 | 0.90 | 0.97 | 0.97 | 1.75% | 42,423 |
| Aug 24, 2026 | 0.93 | 0.98 | 0.88 | 0.95 | 0.95 | -5.01% | 65,359 |
| Aug 21, 2026 | 0.82 | 1.00 | 0.80 | 1.00 | 1.00 | 15.93% | 5,587,559 |
| Aug 20, 2026 | 0.89 | 0.97 | 0.86 | 0.86 | 0.86 | -5.05% | 49,643 |
| Aug 19, 2026 | 0.95 | 0.97 | 0.89 | 0.91 | 0.91 | -1.09% | 44,472 |
| Aug 18, 2026 | 0.87 | 0.94 | 0.87 | 0.92 | 0.92 | 2.06% | 17,889 |
| Aug 17, 2026 | 0.93 | 0.96 | 0.87 | 0.90 | 0.90 | -3.49% | 18,888 |
| Aug 14, 2026 | 0.95 | 0.95 | 0.89 | 0.93 | 0.93 | -1.83% | 7,925 |
| Aug 13, 2026 | 0.86 | 0.96 | 0.84 | 0.95 | 0.95 | 5.56% | 58,349 |
| 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 |