IB Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.80	10.81	10.75	10.81	10.81	0.09%	889
Apr 23, 2026	10.80	10.80	10.80	10.80	10.80	-	197
Apr 22, 2026	10.80	10.80	10.80	10.80	10.80	-	114
Apr 21, 2026	10.80	10.80	10.80	10.80	10.80	0.37%	517
Apr 17, 2026	10.78	10.79	10.76	10.76	10.76	0.09%	3,259
Apr 16, 2026	10.77	10.78	10.75	10.75	10.75	0.19%	2,613
Apr 15, 2026	10.75	10.79	10.73	10.73	10.73	-0.19%	1,083
Apr 13, 2026	10.72	10.75	10.71	10.75	10.75	-	2,528
Apr 10, 2026	10.75	10.79	10.71	10.75	10.75	0.47%	7,933
Apr 9, 2026	10.69	10.83	10.68	10.70	10.70	0.47%	14,130
Apr 8, 2026	10.65	10.65	10.65	10.65	10.65	-0.33%	1,141
Apr 7, 2026	10.68	10.69	10.68	10.69	10.69	-0.33%	2,337
Apr 2, 2026	10.72	10.72	10.72	10.72	10.72	0.09%	161
Apr 1, 2026	10.71	10.71	10.71	10.71	10.71	0.47%	167
Mar 31, 2026	10.66	10.66	10.66	10.66	10.66	-0.47%	552
Mar 30, 2026	10.68	10.71	10.62	10.71	10.71	0.47%	8,028
Mar 27, 2026	10.71	10.71	10.63	10.66	10.66	-0.19%	23,350
Mar 26, 2026	10.80	10.80	10.68	10.68	10.68	-1.11%	12,932
Mar 25, 2026	10.80	10.80	10.80	10.80	10.80	-1.82%	594
Mar 24, 2026	10.99	11.25	10.74	11.00	11.00	2.37%	12,406
Mar 23, 2026	11.38	11.38	10.73	10.75	10.75	-0.32%	364,133
Mar 20, 2026	10.75	10.87	10.75	10.78	10.78	0.28%	21,619
Mar 19, 2026	10.74	10.76	10.73	10.75	10.75	0.28%	25,775
Mar 18, 2026	10.74	10.74	10.66	10.72	10.72	0.19%	33,149
Mar 17, 2026	10.72	10.72	10.70	10.70	10.70	-0.37%	24,291
Mar 16, 2026	10.73	10.74	10.72	10.74	10.74	0.09%	2,443
Mar 13, 2026	10.74	10.74	10.72	10.73	10.73	-0.09%	4,463
Mar 12, 2026	10.72	10.74	10.71	10.74	10.74	0.19%	12,872
Mar 10, 2026	10.73	10.73	10.72	10.72	10.72	-0.19%	2,704
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