IB Acquisition Corp. (IBAC)
NASDAQ: IBAC · Real-Time Price · USD
10.45
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
IB Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.46 | 10.50 | 10.45 | 10.45 | 10.45 | -0.48% | 2,013 |
| Dec 2, 2025 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 0.38% | 520 |
| Dec 1, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.38% | 742 |
| Nov 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1,733 |
| Nov 26, 2025 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 0.52% | 14,213 |
| Nov 25, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.04% | 100 |
| Nov 24, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.19% | 5,901 |
| Nov 20, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.19% | 1,525 |
| Nov 19, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 20,015 |
| Nov 12, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 2,181 |
| Nov 11, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 2,018 |
| Nov 10, 2025 | 10.45 | 10.45 | 10.44 | 10.45 | 10.45 | 0.10% | 60,471 |
| Nov 7, 2025 | 10.52 | 10.52 | 10.44 | 10.44 | 10.44 | 0.19% | 4,156 |
| Nov 6, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% | 344 |
| Nov 3, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 998 |
| Oct 31, 2025 | 10.45 | 10.45 | 10.43 | 10.43 | 10.43 | -0.29% | 4,003 |
| Oct 30, 2025 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | 0.19% | 5,032 |
| Oct 29, 2025 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | -0.10% | 4,603 |
| Oct 24, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 6,922 |
| Oct 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.29% | 10,410 |
| Oct 17, 2025 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | 0.48% | 1,004 |
| Oct 16, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.19% | 400 |
| Oct 15, 2025 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | 0.14% | 24,041 |
| Oct 14, 2025 | 10.46 | 10.46 | 10.44 | 10.44 | 10.44 | -0.28% | 17,245 |
| Oct 13, 2025 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | 0.23% | 9,245 |
| Oct 10, 2025 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | -0.10% | 5,707 |
| Oct 9, 2025 | 10.50 | 10.50 | 10.43 | 10.45 | 10.45 | -0.48% | 214,366 |
| Oct 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 35,110 |
| Oct 6, 2025 | 10.47 | 10.52 | 10.47 | 10.50 | 10.50 | - | 3,895 |
| Oct 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.29% | 233 |
| Oct 2, 2025 | 10.50 | 10.50 | 10.47 | 10.47 | 10.47 | -0.29% | 11,917 |
| Oct 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.19% | 34,731 |
| Sep 30, 2025 | 11.45 | 11.45 | 10.50 | 10.52 | 10.52 | 0.19% | 76,918 |
| Sep 29, 2025 | 10.50 | 10.53 | 10.50 | 10.50 | 10.50 | -0.47% | 122,709 |
| Sep 26, 2025 | 10.63 | 10.63 | 10.55 | 10.55 | 10.55 | -0.47% | 284 |
| Sep 23, 2025 | 10.57 | 10.60 | 10.51 | 10.60 | 10.60 | - | 8,590 |
| Sep 22, 2025 | 10.60 | 10.61 | 10.60 | 10.60 | 10.60 | 0.28% | 1,120 |
| Sep 19, 2025 | 10.61 | 10.74 | 10.56 | 10.57 | 10.57 | 0.05% | 6,219 |
| Sep 16, 2025 | 10.59 | 10.59 | 10.57 | 10.57 | 10.57 | -0.24% | 253,534 |
| Sep 15, 2025 | 10.57 | 10.59 | 10.57 | 10.59 | 10.59 | 0.09% | 123,633 |
| Sep 12, 2025 | 10.58 | 10.58 | 10.57 | 10.58 | 10.58 | - | 13,944 |
| Sep 11, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.05% | 2,325 |
| Sep 10, 2025 | 10.56 | 10.58 | 10.56 | 10.58 | 10.58 | 0.14% | 740,235 |
| Sep 9, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 199 |
| Sep 5, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% | 255 |
| Sep 4, 2025 | 10.51 | 10.58 | 10.51 | 10.55 | 10.55 | - | 504,707 |
| Sep 3, 2025 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 0.09% | 25,115 |
| Sep 2, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 1,954 |
| Aug 28, 2025 | 10.54 | 10.54 | 10.50 | 10.54 | 10.54 | - | 5,103 |
| Aug 27, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.19% | 200 |