Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
2.510
+0.180 (7.73%)
At close: Dec 5, 2025, 4:00 PM EST
2.910
+0.400 (15.94%)
After-hours: Dec 5, 2025, 7:59 PM EST
Innovation Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.26 | 2.69 | 2.26 | 2.51 | 2.51 | 7.73% | 289,704 |
| Dec 4, 2025 | 2.29 | 2.44 | 2.19 | 2.33 | 2.33 | -1.27% | 141,861 |
| Dec 3, 2025 | 2.37 | 2.43 | 2.26 | 2.36 | 2.36 | -5.22% | 142,900 |
| Dec 2, 2025 | 2.43 | 2.49 | 2.15 | 2.49 | 2.49 | -1.58% | 177,543 |
| Dec 1, 2025 | 2.99 | 2.99 | 2.40 | 2.53 | 2.53 | -8.66% | 291,956 |
| Nov 28, 2025 | 2.82 | 2.82 | 2.46 | 2.77 | 2.77 | 0.73% | 204,745 |
| Nov 26, 2025 | 2.44 | 3.16 | 2.35 | 2.75 | 2.75 | 15.55% | 690,837 |
| Nov 25, 2025 | 1.92 | 2.44 | 1.88 | 2.38 | 2.38 | 25.26% | 359,905 |
| Nov 24, 2025 | 1.96 | 1.99 | 1.85 | 1.90 | 1.90 | -2.06% | 134,364 |
| Nov 21, 2025 | 1.89 | 2.00 | 1.75 | 1.94 | 1.94 | 2.65% | 126,491 |
| Nov 20, 2025 | 2.04 | 2.04 | 1.81 | 1.89 | 1.89 | -3.57% | 220,687 |
| Nov 19, 2025 | 1.70 | 2.25 | 1.70 | 1.96 | 1.96 | 14.62% | 1,333,872 |
| Nov 18, 2025 | 1.81 | 1.86 | 1.68 | 1.71 | 1.71 | -5.00% | 287,974 |
| Nov 17, 2025 | 1.89 | 1.94 | 1.77 | 1.80 | 1.80 | -0.55% | 309,163 |
| Nov 14, 2025 | 1.71 | 1.88 | 1.71 | 1.81 | 1.81 | -1.09% | 120,320 |
| Nov 13, 2025 | 2.08 | 2.08 | 1.68 | 1.83 | 1.83 | -1.61% | 215,269 |
| Nov 12, 2025 | 1.88 | 2.01 | 1.79 | 1.86 | 1.86 | -3.63% | 85,635 |
| Nov 11, 2025 | 2.08 | 2.12 | 1.85 | 1.93 | 1.93 | -7.21% | 85,515 |
| Nov 10, 2025 | 2.11 | 2.30 | 2.03 | 2.08 | 2.08 | -2.80% | 148,040 |
| Nov 7, 2025 | 2.33 | 2.35 | 2.04 | 2.14 | 2.14 | -8.15% | 165,690 |
| Nov 6, 2025 | 2.37 | 2.49 | 2.29 | 2.33 | 2.33 | -6.05% | 45,805 |
| Nov 5, 2025 | 2.62 | 2.71 | 2.31 | 2.48 | 2.48 | -4.98% | 120,375 |
| Nov 4, 2025 | 2.89 | 2.89 | 2.55 | 2.61 | 2.61 | -10.00% | 102,253 |
| Nov 3, 2025 | 3.36 | 3.36 | 2.74 | 2.90 | 2.90 | -14.45% | 138,949 |
| Oct 31, 2025 | 3.29 | 3.52 | 3.29 | 3.39 | 3.39 | 3.35% | 77,730 |
| Oct 30, 2025 | 3.38 | 3.68 | 3.25 | 3.28 | 3.28 | -2.96% | 125,986 |
| Oct 29, 2025 | 3.63 | 3.81 | 3.36 | 3.38 | 3.38 | -6.37% | 106,884 |
| Oct 28, 2025 | 3.88 | 3.88 | 3.60 | 3.61 | 3.61 | -4.50% | 90,750 |
| Oct 27, 2025 | 3.91 | 4.07 | 3.78 | 3.78 | 3.78 | -3.08% | 145,521 |
| Oct 24, 2025 | 3.78 | 4.07 | 3.78 | 3.90 | 3.90 | 3.17% | 126,293 |
| Oct 23, 2025 | 3.76 | 4.10 | 3.61 | 3.78 | 3.78 | 1.89% | 75,033 |
| Oct 22, 2025 | 3.89 | 4.00 | 3.60 | 3.71 | 3.71 | -7.71% | 104,110 |
| Oct 21, 2025 | 3.83 | 4.13 | 3.74 | 4.02 | 4.02 | 6.63% | 195,259 |
| Oct 20, 2025 | 3.48 | 4.00 | 3.48 | 3.77 | 3.77 | 9.91% | 194,490 |
| Oct 17, 2025 | 3.50 | 3.75 | 3.43 | 3.43 | 3.43 | -5.77% | 139,040 |
| Oct 16, 2025 | 3.57 | 3.99 | 3.54 | 3.64 | 3.64 | -9.68% | 474,394 |
| Oct 15, 2025 | 4.61 | 4.94 | 3.83 | 4.03 | 4.03 | 25.16% | 23,538,717 |
| Oct 14, 2025 | 3.17 | 3.68 | 3.08 | 3.22 | 3.22 | 1.90% | 341,044 |
| Oct 13, 2025 | 3.22 | 3.27 | 3.01 | 3.16 | 3.16 | 6.40% | 192,804 |
| Oct 10, 2025 | 3.05 | 3.29 | 2.93 | 2.97 | 2.97 | -1.33% | 128,506 |
| Oct 9, 2025 | 3.23 | 3.35 | 3.01 | 3.01 | 3.01 | -11.47% | 176,941 |
| Oct 8, 2025 | 3.29 | 3.70 | 3.29 | 3.40 | 3.40 | 1.49% | 416,323 |
| Oct 7, 2025 | 3.24 | 3.45 | 3.22 | 3.35 | 3.35 | -2.33% | 160,268 |
| Oct 6, 2025 | 3.20 | 3.60 | 3.20 | 3.43 | 3.43 | 2.69% | 165,413 |
| Oct 3, 2025 | 3.15 | 3.72 | 3.15 | 3.34 | 3.34 | 3.41% | 272,863 |
| Oct 2, 2025 | 3.69 | 3.75 | 3.15 | 3.23 | 3.23 | -14.10% | 519,756 |
| Oct 1, 2025 | 3.63 | 4.26 | 3.40 | 3.76 | 3.76 | -14.35% | 1,058,169 |
| Sep 30, 2025 | 4.01 | 5.38 | 3.79 | 4.39 | 4.39 | 39.37% | 66,343,832 |
| Sep 29, 2025 | 3.13 | 3.46 | 2.65 | 3.15 | 3.15 | 31.80% | 4,942,364 |
| Sep 26, 2025 | 2.61 | 2.93 | 2.16 | 2.39 | 2.39 | -17.10% | 511,070 |
| Sep 25, 2025 | 3.10 | 3.15 | 2.78 | 2.88 | 2.88 | -19.58% | 484,396 |
| Sep 24, 2025 | 3.70 | 3.75 | 3.15 | 3.59 | 3.59 | -5.28% | 1,203,407 |
| Sep 23, 2025 | 5.25 | 6.50 | 3.27 | 3.79 | 3.78 | 105.04% | 44,104,196 |
| Sep 22, 2025 | 1.71 | 1.85 | 1.70 | 1.85 | 1.85 | 6.71% | 39,350 |
| Sep 19, 2025 | 1.70 | 1.75 | 1.65 | 1.73 | 1.73 | 3.59% | 40,324 |
| Sep 18, 2025 | 1.75 | 1.80 | 1.60 | 1.67 | 1.67 | 0.60% | 43,051 |
| Sep 17, 2025 | 1.80 | 1.81 | 1.62 | 1.66 | 1.66 | -7.78% | 141,379 |
| Sep 16, 2025 | 2.00 | 2.00 | 1.76 | 1.80 | 1.80 | -7.74% | 130,076 |
| Sep 15, 2025 | 2.05 | 2.15 | 1.89 | 1.95 | 1.95 | -7.45% | 89,813 |
| Sep 12, 2025 | 2.15 | 2.40 | 1.96 | 2.11 | 2.11 | -1.82% | 51,628 |
| Sep 11, 2025 | 1.89 | 2.20 | 1.84 | 2.15 | 2.15 | 10.16% | 82,326 |
| Sep 10, 2025 | 1.75 | 2.03 | 1.75 | 1.95 | 1.95 | 8.28% | 116,231 |
| Sep 9, 2025 | 1.68 | 1.98 | 1.62 | 1.80 | 1.80 | 7.46% | 597,934 |
| Sep 8, 2025 | 1.82 | 1.83 | 1.48 | 1.68 | 1.68 | -7.10% | 201,893 |
| Sep 5, 2025 | 2.30 | 2.53 | 1.56 | 1.80 | 1.80 | -35.03% | 468,253 |
| Sep 4, 2025 | 2.90 | 2.90 | 2.75 | 2.78 | 2.77 | -4.15% | 180,282 |
| Sep 3, 2025 | 2.71 | 2.95 | 2.71 | 2.90 | 2.90 | 1.22% | 40,700 |
| Sep 2, 2025 | 2.88 | 2.95 | 2.68 | 2.86 | 2.86 | 0.74% | 34,315 |
| Aug 29, 2025 | 3.18 | 3.18 | 2.77 | 2.84 | 2.84 | -2.54% | 54,271 |
| Aug 28, 2025 | 3.13 | 3.13 | 2.83 | 2.91 | 2.91 | -4.49% | 25,908 |
| Aug 27, 2025 | 2.81 | 3.25 | 2.81 | 3.05 | 3.05 | 5.32% | 94,439 |
| Aug 26, 2025 | 2.83 | 2.98 | 2.72 | 2.90 | 2.90 | 1.79% | 23,565 |
| Aug 25, 2025 | 2.80 | 2.90 | 2.71 | 2.85 | 2.85 | -0.04% | 23,049 |
| Aug 22, 2025 | 2.78 | 2.90 | 2.70 | 2.85 | 2.85 | -0.14% | 45,630 |
| Aug 21, 2025 | 2.99 | 2.99 | 2.75 | 2.85 | 2.85 | 0.18% | 36,989 |
| Aug 20, 2025 | 3.00 | 3.00 | 2.70 | 2.85 | 2.84 | -5.01% | 71,998 |
| Aug 19, 2025 | 3.12 | 3.12 | 2.90 | 3.00 | 2.99 | -1.16% | 16,810 |
| Aug 18, 2025 | 3.08 | 3.14 | 2.75 | 3.03 | 3.03 | -4.57% | 162,532 |
| Aug 15, 2025 | 3.15 | 3.30 | 3.05 | 3.18 | 3.18 | -1.18% | 95,096 |
| Aug 14, 2025 | 3.25 | 3.35 | 3.05 | 3.21 | 3.21 | -3.89% | 59,552 |
| Aug 13, 2025 | 3.30 | 3.60 | 3.20 | 3.34 | 3.34 | 1.18% | 46,688 |
| Aug 12, 2025 | 3.22 | 3.45 | 3.00 | 3.30 | 3.30 | 0.58% | 114,065 |
| Aug 11, 2025 | 3.65 | 3.75 | 3.27 | 3.29 | 3.29 | -10.10% | 132,935 |
| Aug 8, 2025 | 3.60 | 4.10 | 3.40 | 3.65 | 3.65 | 4.40% | 376,092 |
| Aug 7, 2025 | 3.34 | 3.55 | 3.26 | 3.50 | 3.50 | 1.60% | 68,686 |
| Aug 6, 2025 | 3.60 | 3.61 | 3.33 | 3.45 | 3.45 | -0.86% | 64,068 |
| Aug 5, 2025 | 3.47 | 3.48 | 3.25 | 3.48 | 3.47 | -0.14% | 72,655 |
| Aug 4, 2025 | 3.08 | 3.48 | 3.08 | 3.48 | 3.48 | 13.32% | 86,419 |
| Aug 1, 2025 | 3.06 | 3.18 | 2.96 | 3.07 | 3.07 | -3.88% | 73,567 |
| Jul 31, 2025 | 3.15 | 3.20 | 3.03 | 3.20 | 3.20 | 1.43% | 82,269 |
| Jul 30, 2025 | 3.25 | 3.40 | 2.95 | 3.15 | 3.15 | -3.08% | 96,099 |
| Jul 29, 2025 | 3.65 | 3.65 | 3.05 | 3.25 | 3.25 | -5.80% | 143,905 |
| Jul 28, 2025 | 3.00 | 3.70 | 2.95 | 3.45 | 3.45 | 15.00% | 279,568 |
| Jul 25, 2025 | 3.00 | 3.11 | 2.90 | 3.00 | 3.00 | -3.23% | 92,922 |
| Jul 24, 2025 | 3.05 | 3.25 | 3.05 | 3.10 | 3.10 | - | 79,829 |
| Jul 23, 2025 | 3.26 | 3.40 | 3.02 | 3.10 | 3.10 | -3.13% | 129,620 |
| Jul 22, 2025 | 4.10 | 4.20 | 2.93 | 3.20 | 3.20 | -22.71% | 383,880 |
| Jul 21, 2025 | 5.60 | 5.65 | 4.00 | 4.14 | 4.14 | -21.14% | 242,861 |
| Jul 18, 2025 | 4.50 | 6.20 | 4.40 | 5.25 | 5.25 | 20.69% | 417,514 |
| Jul 17, 2025 | 5.15 | 5.16 | 4.26 | 4.35 | 4.35 | -17.92% | 232,766 |