Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
1.190
-0.170 (-12.50%)
Jun 12, 2026, 1:43 PM EDT - Market open
Innovation Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.29 | 1.33 | 1.16 | 1.19 | - | -12.50% | 124,173 |
| 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 |
| Apr 21, 2026 | 1.30 | 1.30 | 1.17 | 1.23 | 1.23 | -6.11% | 134,292 |
| Apr 20, 2026 | 1.27 | 1.33 | 1.21 | 1.31 | 1.31 | 2.34% | 218,678 |
| Apr 17, 2026 | 1.28 | 1.29 | 1.15 | 1.28 | 1.28 | 1.59% | 336,844 |
| Apr 16, 2026 | 1.07 | 1.45 | 1.05 | 1.26 | 1.26 | 15.60% | 2,438,113 |
| Apr 15, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 5.83% | 151,704 |
| Apr 14, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -4.63% | 159,867 |
| Apr 13, 2026 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 284,264 |
| Apr 10, 2026 | 1.08 | 1.12 | 1.05 | 1.06 | 1.06 | -1.85% | 192,881 |
| Apr 9, 2026 | 1.09 | 1.15 | 1.08 | 1.08 | 1.08 | -1.82% | 106,867 |
| Apr 8, 2026 | 1.13 | 1.14 | 1.08 | 1.10 | 1.10 | -4.35% | 198,847 |
| Apr 7, 2026 | 1.15 | 1.18 | 1.09 | 1.15 | 1.15 | -0.86% | 405,693 |
| Apr 6, 2026 | 1.15 | 1.17 | 1.11 | 1.16 | 1.16 | 0.87% | 212,247 |
| Apr 2, 2026 | 1.09 | 1.30 | 1.09 | 1.15 | 1.15 | 5.50% | 859,186 |