IB Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	10.72	10.74	10.72	10.74	10.74	0.19%	8,231
Mar 6, 2026	10.73	10.73	10.71	10.72	10.72	-	8,847
Mar 5, 2026	10.73	10.73	10.72	10.72	10.72	0.09%	832
Mar 4, 2026	10.73	10.73	10.71	10.71	10.71	-0.09%	1,179
Mar 3, 2026	10.72	10.73	10.71	10.72	10.72	-0.19%	1,480
Mar 2, 2026	10.73	10.74	10.73	10.74	10.74	0.37%	2,185
Feb 27, 2026	10.68	10.70	10.65	10.70	10.70	-0.28%	17,328
Feb 26, 2026	10.73	10.74	10.73	10.73	10.73	0.09%	5,680
Feb 25, 2026	10.72	10.72	10.72	10.72	10.72	0.28%	1,687
Feb 24, 2026	10.69	10.69	10.69	10.69	10.69	-	4,414
Feb 23, 2026	10.69	10.69	10.68	10.69	10.69	-	5,934
Feb 20, 2026	10.65	10.69	10.65	10.69	10.69	-	5,305
Feb 19, 2026	10.61	10.69	10.61	10.69	10.69	0.38%	766
Feb 18, 2026	10.65	10.65	10.65	10.65	10.65	-	307
Feb 17, 2026	10.61	10.65	10.61	10.65	10.65	-	304
Feb 13, 2026	10.57	10.69	10.57	10.65	10.65	0.47%	8,127
Feb 12, 2026	10.54	10.60	10.54	10.60	10.60	0.47%	29,963
Feb 11, 2026	10.55	10.56	10.52	10.55	10.55	-0.09%	2,912
Feb 10, 2026	10.55	10.56	10.55	10.56	10.56	0.09%	10,781
Feb 9, 2026	10.55	10.55	10.55	10.55	10.55	-0.09%	338
Feb 6, 2026	10.50	10.56	10.50	10.56	10.56	0.09%	7,212
Feb 5, 2026	10.50	10.56	10.50	10.55	10.55	-	6,726
Feb 4, 2026	10.50	10.56	10.50	10.55	10.55	-	346
Feb 3, 2026	10.51	10.55	10.51	10.55	10.55	-	1,750
Feb 2, 2026	10.51	10.55	10.51	10.55	10.55	-	2,527
Jan 30, 2026	10.55	10.55	10.55	10.55	10.55	0.29%	122
Jan 29, 2026	10.51	10.55	10.51	10.52	10.52	-0.28%	598
Jan 28, 2026	10.51	10.55	10.51	10.55	10.55	0.14%	1,357
Jan 27, 2026	10.54	10.54	10.53	10.54	10.54	0.24%	14,103
Jan 23, 2026	10.51	10.51	10.51	10.51	10.51	-0.28%	263
Jan 22, 2026	10.51	10.54	10.51	10.54	10.54	0.19%	507
Jan 21, 2026	10.51	10.52	10.51	10.52	10.52	-	5,081
Jan 20, 2026	10.50	10.52	10.50	10.52	10.52	-	319
Jan 16, 2026	10.50	10.52	10.50	10.52	10.52	-0.28%	1,826
Jan 15, 2026	10.50	10.55	10.50	10.55	10.55	0.29%	22,610
Jan 14, 2026	10.54	10.54	10.52	10.52	10.52	0.14%	2,233
Jan 13, 2026	10.54	10.54	10.50	10.51	10.51	-0.14%	31,261
Jan 12, 2026	10.54	10.54	10.52	10.52	10.52	-	4,556
Jan 9, 2026	10.52	10.52	10.52	10.52	10.52	-0.28%	146
Jan 8, 2026	10.53	10.55	10.53	10.55	10.55	0.19%	1,123
Jan 7, 2026	10.53	10.53	10.53	10.53	10.53	0.10%	317
Jan 6, 2026	10.52	10.53	10.51	10.52	10.52	-	9,034
Jan 5, 2026	10.50	10.52	10.50	10.52	10.52	0.19%	10,262
Jan 2, 2026	10.50	10.50	10.50	10.50	10.50	-	890
Dec 31, 2025	10.50	10.50	10.50	10.50	10.50	0.10%	1,003
Dec 30, 2025	10.46	10.55	10.46	10.49	10.49	0.38%	22,990
Dec 11, 2025	10.47	10.47	10.45	10.45	10.45	-0.48%	3,005
Dec 10, 2025	10.50	10.50	10.50	10.50	10.50	0.48%	3,185
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