IB Acquisition Corp. (IBAC)
NASDAQ: IBAC · Real-Time Price · USD
10.55
-0.05 (-0.47%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IB Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.63 | 10.63 | 10.55 | 10.55 | 10.55 | -0.47% | 284 |
| Sep 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 11 |
| Sep 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 4 |
| 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 18, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 408 |
| Sep 17, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 5 |
| 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 8, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 45 |
| 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 29, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| 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 |
| Aug 26, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 633 |
| Aug 25, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.10% | 102 |
| Aug 22, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 10,013 |
| Aug 21, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 1,874 |
| Aug 20, 2025 | 10.51 | 10.52 | 10.51 | 10.51 | 10.51 | 0.01% | 85,040 |
| Aug 19, 2025 | 10.53 | 10.53 | 10.48 | 10.51 | 10.51 | 0.28% | 3,197 |
| Aug 18, 2025 | 10.59 | 10.59 | 10.48 | 10.48 | 10.48 | - | 200 |
| Aug 15, 2025 | 10.52 | 10.52 | 10.48 | 10.48 | 10.48 | -0.10% | 3,917 |
| Aug 14, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.27% | 388 |
| Aug 13, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 74 |
| Aug 12, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.27% | 1,697 |
| Aug 11, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 42 |
| Aug 8, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Aug 7, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 20 |
| Aug 6, 2025 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | - | 886 |
| Aug 5, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% | 1,851 |
| Aug 4, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| Aug 1, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 5 |
| Jul 31, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.10% | 2,503 |
| Jul 30, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | - |
| Jul 29, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 29 |
| Jul 28, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 38 |
| Jul 25, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 4,050 |
| Jul 24, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 309 |
| Jul 23, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 480 |
| Jul 22, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 2 |
| Jul 21, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.10% | 2,175 |
| Jul 18, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.10% | 902 |