Innovation Beverage Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.95	0.98	0.88	0.96	-	5.73%	12,668
Sep 21, 2026	0.96	0.98	0.85	0.91	0.91	-9.90%	39,279
Sep 18, 2026	1.03	1.03	0.99	1.01	1.01	-1.94%	14,855
Sep 17, 2026	1.04	1.06	1.02	1.03	1.03	-1.90%	21,617
Sep 16, 2026	0.98	1.06	0.95	1.05	1.05	7.69%	70,060
Sep 15, 2026	0.97	1.00	0.95	0.98	0.98	-	47,216
Sep 14, 2026	0.95	1.00	0.95	0.98	0.98	1.55%	28,330
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%	41,504
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	-	14,552
Sep 4, 2026	0.98	1.00	0.93	1.00	1.00	7.46%	68,335
Sep 3, 2026	0.93	1.02	0.93	0.93	0.93	-4.06%	17,949
Sep 2, 2026	0.95	0.99	0.95	0.97	0.97	1.63%	14,797
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