Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
0.5475
-0.0155 (-2.75%)
At close: Jun 27, 2025, 4:00 PM
0.5699
+0.0224 (4.09%)
After-hours: Jun 27, 2025, 5:02 PM EDT
Innovation Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -2.75% | 57,564 |
| Jun 26, 2025 | 0.56 | 0.59 | 0.55 | 0.56 | 0.56 | -2.09% | 26,765 |
| Jun 25, 2025 | 0.56 | 0.60 | 0.54 | 0.58 | 0.58 | 3.32% | 15,306 |
| Jun 24, 2025 | 0.54 | 0.56 | 0.52 | 0.56 | 0.56 | 2.54% | 46,734 |
| Jun 23, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -3.07% | 82,514 |
| Jun 20, 2025 | 0.58 | 0.62 | 0.55 | 0.56 | 0.56 | -5.26% | 93,937 |
| Jun 18, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.17% | 23,463 |
| Jun 17, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -6.30% | 38,220 |
| Jun 16, 2025 | 0.59 | 0.64 | 0.58 | 0.63 | 0.63 | 7.08% | 54,232 |
| Jun 13, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -2.40% | 58,650 |
| Jun 12, 2025 | 0.60 | 0.65 | 0.60 | 0.60 | 0.60 | -7.00% | 91,993 |
| Jun 11, 2025 | 0.62 | 0.65 | 0.60 | 0.65 | 0.65 | 4.00% | 30,158 |
| Jun 10, 2025 | 0.62 | 0.64 | 0.58 | 0.63 | 0.63 | 9.63% | 136,648 |
| Jun 9, 2025 | 0.53 | 0.63 | 0.53 | 0.57 | 0.57 | 6.24% | 625,237 |
| Jun 6, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -2.08% | 113,408 |
| Jun 5, 2025 | 0.57 | 0.58 | 0.53 | 0.55 | 0.55 | -5.50% | 158,762 |
| Jun 4, 2025 | 0.60 | 0.61 | 0.55 | 0.58 | 0.58 | -3.20% | 139,551 |
| Jun 3, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | 0.13% | 83,737 |
| Jun 2, 2025 | 0.64 | 0.69 | 0.58 | 0.60 | 0.60 | -6.53% | 319,790 |
| May 30, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -3.02% | 117,159 |
| May 29, 2025 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -1.49% | 44,225 |
| May 28, 2025 | 0.68 | 0.70 | 0.65 | 0.67 | 0.67 | -1.47% | 121,303 |
| May 27, 2025 | 0.65 | 0.74 | 0.65 | 0.68 | 0.68 | 4.57% | 375,921 |
| May 23, 2025 | 0.64 | 0.69 | 0.63 | 0.65 | 0.65 | -5.62% | 42,147 |
| May 22, 2025 | 0.63 | 0.72 | 0.62 | 0.69 | 0.69 | 1.47% | 168,318 |
| May 21, 2025 | 0.69 | 0.70 | 0.64 | 0.68 | 0.68 | -4.37% | 173,836 |
| May 20, 2025 | 0.71 | 0.72 | 0.68 | 0.71 | 0.71 | -1.93% | 135,390 |
| May 19, 2025 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -0.82% | 42,759 |
| May 16, 2025 | 0.73 | 0.74 | 0.71 | 0.73 | 0.73 | -3.95% | 77,642 |
| May 15, 2025 | 0.72 | 0.78 | 0.72 | 0.76 | 0.76 | -0.26% | 120,771 |
| May 14, 2025 | 0.85 | 0.85 | 0.76 | 0.76 | 0.76 | -8.19% | 141,762 |
| May 13, 2025 | 0.81 | 0.84 | 0.80 | 0.83 | 0.83 | - | 34,409 |
| May 12, 2025 | 0.81 | 0.84 | 0.78 | 0.83 | 0.83 | 2.47% | 81,194 |
| May 9, 2025 | 0.85 | 0.85 | 0.79 | 0.81 | 0.81 | -3.33% | 109,627 |
| May 8, 2025 | 0.83 | 0.84 | 0.74 | 0.84 | 0.84 | 3.44% | 249,063 |
| May 7, 2025 | 0.70 | 0.82 | 0.66 | 0.81 | 0.81 | 15.88% | 395,245 |
| May 6, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | -1.41% | 261,734 |
| May 5, 2025 | 0.67 | 0.72 | 0.67 | 0.71 | 0.71 | 1.43% | 51,674 |
| May 2, 2025 | 0.68 | 0.71 | 0.67 | 0.70 | 0.70 | -0.14% | 76,056 |
| May 1, 2025 | 0.71 | 0.72 | 0.68 | 0.70 | 0.70 | 1.45% | 47,184 |
| Apr 30, 2025 | 0.71 | 0.72 | 0.68 | 0.69 | 0.69 | -5.09% | 114,533 |
| Apr 29, 2025 | 0.70 | 0.74 | 0.68 | 0.73 | 0.73 | 3.64% | 102,166 |
| Apr 28, 2025 | 0.72 | 0.74 | 0.68 | 0.70 | 0.70 | -1.90% | 111,876 |
| Apr 25, 2025 | 0.73 | 0.76 | 0.70 | 0.72 | 0.72 | -4.65% | 143,560 |
| Apr 24, 2025 | 0.73 | 0.76 | 0.68 | 0.75 | 0.75 | 2.88% | 302,747 |
| Apr 23, 2025 | 0.74 | 0.74 | 0.60 | 0.73 | 0.73 | 4.14% | 317,271 |
| Apr 22, 2025 | 0.60 | 0.73 | 0.56 | 0.70 | 0.70 | 12.99% | 349,756 |
| Apr 21, 2025 | 0.63 | 0.66 | 0.60 | 0.62 | 0.62 | -5.64% | 303,182 |
| Apr 17, 2025 | 0.67 | 0.67 | 0.62 | 0.66 | 0.66 | 2.42% | 165,667 |
| Apr 16, 2025 | 0.71 | 0.71 | 0.61 | 0.64 | 0.64 | -4.47% | 250,431 |