Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
1.015
-0.035 (-3.33%)
Jul 2, 2026, 3:29 PM EDT - Market open
Innovation Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | - | -0.95% | 29,800 |
| Jul 1, 2026 | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | -4.55% | 74,151 |
| Jun 30, 2026 | 1.12 | 1.15 | 1.07 | 1.10 | 1.10 | -0.90% | 126,262 |
| Jun 29, 2026 | 1.06 | 1.14 | 1.06 | 1.11 | 1.11 | 2.78% | 25,663 |
| Jun 26, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | 2.86% | 41,453 |
| Jun 25, 2026 | 1.16 | 1.16 | 1.05 | 1.05 | 1.05 | -7.89% | 113,293 |
| Jun 24, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 196,692 |
| Jun 23, 2026 | 1.08 | 1.18 | 1.08 | 1.13 | 1.13 | 1.80% | 66,506 |
| Jun 22, 2026 | 1.12 | 1.20 | 1.10 | 1.11 | 1.11 | -4.31% | 151,123 |
| Jun 18, 2026 | 1.18 | 1.22 | 1.12 | 1.16 | 1.16 | 0.87% | 639,494 |
| Jun 17, 2026 | 1.16 | 1.22 | 1.11 | 1.15 | 1.15 | -2.13% | 79,146 |
| Jun 16, 2026 | 1.19 | 1.20 | 1.07 | 1.18 | 1.18 | -2.89% | 275,919 |
| Jun 15, 2026 | 1.18 | 1.30 | 1.18 | 1.21 | 1.21 | -0.82% | 208,187 |
| Jun 12, 2026 | 1.29 | 1.33 | 1.16 | 1.22 | 1.22 | -10.29% | 328,926 |
| Jun 11, 2026 | 1.21 | 1.39 | 1.04 | 1.36 | 1.36 | 12.40% | 420,051 |
| Jun 10, 2026 | 1.10 | 1.24 | 1.08 | 1.21 | 1.21 | 0.83% | 1,014,976 |
| Jun 9, 2026 | 1.21 | 1.24 | 1.18 | 1.20 | 1.20 | - | 103,231 |
| Jun 8, 2026 | 1.16 | 1.28 | 1.15 | 1.20 | 1.20 | 3.45% | 267,065 |
| Jun 5, 2026 | 1.06 | 1.20 | 1.06 | 1.16 | 1.16 | 7.41% | 173,371 |
| Jun 4, 2026 | 1.06 | 1.13 | 1.05 | 1.08 | 1.08 | -0.92% | 109,224 |
| Jun 3, 2026 | 1.04 | 1.10 | 0.98 | 1.09 | 1.09 | 5.83% | 154,266 |
| Jun 2, 2026 | 0.94 | 1.07 | 0.94 | 1.03 | 1.03 | 9.01% | 242,258 |
| Jun 1, 2026 | 0.87 | 0.96 | 0.85 | 0.94 | 0.94 | 11.03% | 190,294 |
| May 29, 2026 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | -3.22% | 149,245 |
| May 28, 2026 | 0.73 | 0.89 | 0.73 | 0.88 | 0.88 | 18.03% | 178,019 |
| May 27, 2026 | 0.78 | 0.79 | 0.74 | 0.75 | 0.75 | -6.89% | 94,601 |
| May 26, 2026 | 0.81 | 0.83 | 0.78 | 0.80 | 0.80 | -2.55% | 57,984 |
| May 22, 2026 | 0.87 | 0.87 | 0.81 | 0.82 | 0.82 | -4.53% | 38,027 |
| May 21, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 0.58% | 20,309 |
| May 20, 2026 | 0.84 | 0.90 | 0.84 | 0.86 | 0.86 | 0.29% | 74,357 |
| May 19, 2026 | 0.82 | 0.88 | 0.80 | 0.85 | 0.85 | 3.96% | 85,966 |
| May 18, 2026 | 0.85 | 0.88 | 0.81 | 0.82 | 0.82 | -1.20% | 40,678 |
| May 15, 2026 | 0.85 | 0.88 | 0.81 | 0.83 | 0.83 | -3.71% | 80,879 |
| May 14, 2026 | 0.86 | 0.89 | 0.81 | 0.86 | 0.86 | -2.05% | 154,628 |
| May 13, 2026 | 0.80 | 0.89 | 0.80 | 0.88 | 0.88 | 6.82% | 84,422 |
| May 12, 2026 | 0.85 | 0.85 | 0.76 | 0.82 | 0.82 | -5.42% | 114,159 |
| May 11, 2026 | 0.86 | 0.88 | 0.78 | 0.87 | 0.87 | 2.47% | 133,725 |
| May 8, 2026 | 0.83 | 0.88 | 0.72 | 0.85 | 0.85 | 0.65% | 249,425 |
| May 7, 2026 | 1.00 | 1.00 | 0.83 | 0.84 | 0.84 | -13.87% | 191,529 |
| May 6, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -3.87% | 112,125 |
| May 5, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | - | 76,775 |
| May 4, 2026 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -5.56% | 73,280 |
| May 1, 2026 | 1.08 | 1.09 | 1.01 | 1.08 | 1.08 | -2.70% | 244,322 |
| Apr 30, 2026 | 1.08 | 1.12 | 1.05 | 1.11 | 1.11 | 0.91% | 141,637 |
| Apr 29, 2026 | 1.06 | 1.12 | 1.06 | 1.10 | 1.10 | 3.77% | 68,785 |
| Apr 28, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 99,736 |
| Apr 27, 2026 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | -1.80% | 166,346 |
| Apr 24, 2026 | 1.09 | 1.11 | 1.06 | 1.11 | 1.11 | - | 64,010 |
| Apr 23, 2026 | 1.13 | 1.13 | 1.06 | 1.11 | 1.11 | -3.48% | 123,678 |
| Apr 22, 2026 | 1.19 | 1.22 | 1.12 | 1.15 | 1.15 | -6.50% | 173,354 |