Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
0.8604
+0.0304 (3.66%)
At close: Jul 23, 2026, 4:00 PM EDT
0.7950
-0.0654 (-7.60%)
After-hours: Jul 23, 2026, 7:55 PM EDT
Innovation Beverage Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 0.87 | 0.96 | 0.85 | 0.94 | 0.94 | 11.03% | 191,635 |
| May 29, 2026 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | -3.22% | 149,372 |
| May 28, 2026 | 0.73 | 0.89 | 0.73 | 0.88 | 0.88 | 18.03% | 178,985 |
| May 27, 2026 | 0.78 | 0.79 | 0.74 | 0.75 | 0.75 | -6.89% | 95,221 |
| May 26, 2026 | 0.81 | 0.83 | 0.78 | 0.80 | 0.80 | -2.55% | 64,478 |
| May 22, 2026 | 0.87 | 0.87 | 0.81 | 0.82 | 0.82 | -4.53% | 39,145 |
| May 21, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 0.58% | 22,474 |
| May 20, 2026 | 0.84 | 0.90 | 0.84 | 0.86 | 0.86 | 0.29% | 74,746 |
| May 19, 2026 | 0.82 | 0.88 | 0.80 | 0.85 | 0.85 | 3.96% | 86,207 |
| May 18, 2026 | 0.85 | 0.88 | 0.81 | 0.82 | 0.82 | -1.20% | 42,175 |
| 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 |