Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
3.360
-2.170 (-39.24%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Innovation Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.20 | 4.35 | 3.13 | 3.35 | - | -39.42% | 1,176,626 |
| Mar 6, 2026 | 5.27 | 5.86 | 4.21 | 5.53 | 5.53 | 28.60% | 15,628,483 |
| Mar 5, 2026 | 4.32 | 4.60 | 4.13 | 4.30 | 4.30 | 2.14% | 260,184 |
| Mar 4, 2026 | 3.70 | 4.28 | 3.66 | 4.21 | 4.21 | 13.48% | 125,183 |
| Mar 3, 2026 | 3.76 | 4.43 | 3.70 | 3.71 | 3.71 | -2.88% | 173,543 |
| Mar 2, 2026 | 3.60 | 3.90 | 3.40 | 3.82 | 3.82 | 6.11% | 127,888 |
| Feb 27, 2026 | 3.65 | 3.73 | 3.55 | 3.60 | 3.60 | -1.37% | 60,903 |
| Feb 26, 2026 | 3.68 | 3.98 | 3.65 | 3.65 | 3.65 | -0.27% | 54,652 |
| Feb 25, 2026 | 3.66 | 3.98 | 3.52 | 3.66 | 3.66 | 0.55% | 99,533 |
| Feb 24, 2026 | 3.91 | 4.09 | 3.60 | 3.64 | 3.64 | -6.19% | 116,819 |
| Feb 23, 2026 | 4.06 | 4.15 | 3.88 | 3.88 | 3.88 | -3.96% | 110,577 |
| Feb 20, 2026 | 4.51 | 4.54 | 3.78 | 4.04 | 4.04 | -9.82% | 148,077 |
| Feb 19, 2026 | 4.79 | 4.84 | 4.29 | 4.48 | 4.48 | -3.86% | 227,530 |
| Feb 18, 2026 | 4.84 | 4.84 | 4.03 | 4.66 | 4.66 | -12.73% | 196,514 |
| Feb 17, 2026 | 4.26 | 6.28 | 4.12 | 5.34 | 5.34 | 32.84% | 757,325 |
| Feb 13, 2026 | 3.83 | 4.22 | 3.61 | 4.02 | 4.02 | 6.35% | 149,918 |
| Feb 12, 2026 | 3.90 | 3.93 | 3.67 | 3.78 | 3.78 | -2.33% | 22,921 |
| Feb 11, 2026 | 4.00 | 4.30 | 3.75 | 3.87 | 3.87 | - | 34,129 |
| Feb 10, 2026 | 4.02 | 4.12 | 3.82 | 3.87 | 3.87 | -6.97% | 25,795 |
| Feb 9, 2026 | 4.61 | 4.67 | 3.79 | 4.16 | 4.16 | -12.97% | 82,291 |
| Feb 6, 2026 | 4.21 | 5.29 | 4.20 | 4.78 | 4.78 | 16.02% | 224,872 |
| Feb 5, 2026 | 3.93 | 4.15 | 3.45 | 4.12 | 4.12 | 3.78% | 83,624 |
| Feb 4, 2026 | 3.99 | 3.99 | 3.53 | 3.97 | 3.97 | -1.85% | 57,998 |
| Feb 3, 2026 | 4.28 | 4.70 | 4.00 | 4.05 | 4.05 | -7.44% | 103,988 |
| Feb 2, 2026 | 3.87 | 5.10 | 3.62 | 4.37 | 4.37 | 17.16% | 450,880 |
| Jan 30, 2026 | 3.59 | 4.28 | 3.37 | 3.73 | 3.73 | 11.24% | 216,984 |
| Jan 29, 2026 | 3.63 | 3.64 | 3.27 | 3.35 | 3.35 | -11.76% | 49,334 |
| Jan 28, 2026 | 4.49 | 4.49 | 3.50 | 3.80 | 3.80 | -15.33% | 74,548 |
| Jan 27, 2026 | 4.48 | 4.49 | 4.17 | 4.49 | 4.49 | 0.29% | 19,520 |
| Jan 26, 2026 | 4.83 | 5.00 | 4.42 | 4.48 | 4.47 | -11.39% | 37,324 |
| Jan 23, 2026 | 5.25 | 5.30 | 4.75 | 5.05 | 5.05 | -1.94% | 26,120 |
| Jan 22, 2026 | 4.75 | 5.50 | 4.56 | 5.15 | 5.15 | 7.25% | 58,078 |
| Jan 21, 2026 | 5.00 | 5.10 | 4.26 | 4.80 | 4.80 | -38.20% | 247,938 |
| Jan 20, 2026 | 8.40 | 8.40 | 7.59 | 7.77 | 7.77 | -9.12% | 1,429,700 |
| Jan 16, 2026 | 8.30 | 8.65 | 8.30 | 8.55 | 8.55 | - | 4,059 |
| Jan 15, 2026 | 8.50 | 8.70 | 8.30 | 8.55 | 8.55 | -1.72% | 7,090 |
| Jan 14, 2026 | 8.25 | 8.75 | 8.00 | 8.70 | 8.70 | 3.57% | 6,077 |
| Jan 13, 2026 | 8.20 | 8.42 | 7.61 | 8.40 | 8.40 | 2.44% | 8,318 |
| Jan 12, 2026 | 8.10 | 8.20 | 7.50 | 8.20 | 8.20 | 3.14% | 11,295 |
| Jan 9, 2026 | 8.15 | 8.15 | 7.70 | 7.95 | 7.95 | -2.45% | 5,054 |
| Jan 8, 2026 | 7.80 | 8.24 | 7.50 | 8.15 | 8.15 | 3.82% | 12,552 |
| Jan 7, 2026 | 8.20 | 8.20 | 7.00 | 7.85 | 7.85 | -4.27% | 24,087 |
| Jan 6, 2026 | 8.75 | 8.93 | 8.00 | 8.20 | 8.20 | -11.83% | 24,736 |
| Jan 5, 2026 | 9.50 | 9.55 | 9.00 | 9.30 | 9.30 | -1.59% | 17,448 |
| Jan 2, 2026 | 9.30 | 9.60 | 9.24 | 9.45 | 9.45 | -1.56% | 4,221 |
| Dec 31, 2025 | 10.05 | 10.10 | 9.15 | 9.60 | 9.60 | -2.04% | 9,578 |
| Dec 30, 2025 | 11.05 | 11.05 | 9.60 | 9.80 | 9.80 | -11.71% | 18,949 |
| Dec 29, 2025 | 10.45 | 11.35 | 9.50 | 11.10 | 11.10 | -3.48% | 35,676 |
| Dec 26, 2025 | 11.45 | 11.70 | 11.35 | 11.50 | 11.50 | -1.29% | 9,148 |
| Dec 24, 2025 | 11.60 | 11.92 | 11.45 | 11.65 | 11.65 | 0.43% | 7,671 |
| Dec 23, 2025 | 11.85 | 12.15 | 11.60 | 11.60 | 11.60 | -2.52% | 8,410 |
| Dec 22, 2025 | 12.40 | 12.56 | 11.65 | 11.90 | 11.90 | -4.42% | 12,476 |
| Dec 19, 2025 | 12.05 | 12.50 | 12.05 | 12.45 | 12.45 | 2.05% | 8,386 |
| Dec 18, 2025 | 11.80 | 12.75 | 11.60 | 12.20 | 12.20 | 3.83% | 17,240 |
| Dec 17, 2025 | 10.95 | 12.55 | 10.90 | 11.75 | 11.75 | 6.82% | 20,114 |
| Dec 16, 2025 | 11.25 | 11.50 | 10.75 | 11.00 | 11.00 | -3.30% | 19,956 |
| Dec 15, 2025 | 11.90 | 12.10 | 11.00 | 11.38 | 11.38 | -3.19% | 20,029 |
| Dec 12, 2025 | 12.05 | 12.25 | 11.44 | 11.75 | 11.75 | -7.84% | 18,349 |
| Dec 11, 2025 | 12.15 | 12.95 | 11.50 | 12.75 | 12.75 | - | 11,569 |
| Dec 10, 2025 | 12.40 | 12.95 | 12.10 | 12.75 | 12.75 | 3.24% | 15,907 |
| Dec 9, 2025 | 12.90 | 12.90 | 11.80 | 12.35 | 12.35 | -6.08% | 11,322 |
| Dec 8, 2025 | 13.45 | 13.75 | 12.60 | 13.15 | 13.15 | 4.78% | 39,883 |
| Dec 5, 2025 | 11.30 | 13.46 | 11.30 | 12.55 | 12.55 | 7.73% | 61,039 |
| Dec 4, 2025 | 11.45 | 12.20 | 10.96 | 11.65 | 11.65 | -1.27% | 30,275 |
| Dec 3, 2025 | 11.85 | 12.15 | 11.30 | 11.80 | 11.80 | -5.22% | 29,100 |
| Dec 2, 2025 | 12.15 | 12.45 | 10.75 | 12.45 | 12.45 | -1.58% | 36,776 |
| Dec 1, 2025 | 14.95 | 14.95 | 12.00 | 12.65 | 12.65 | -8.66% | 58,765 |
| Nov 28, 2025 | 14.10 | 14.10 | 12.30 | 13.85 | 13.85 | 0.73% | 40,949 |
| Nov 26, 2025 | 12.20 | 15.80 | 11.75 | 13.75 | 13.75 | 15.55% | 138,167 |
| Nov 25, 2025 | 9.60 | 12.20 | 9.39 | 11.90 | 11.90 | 25.26% | 77,100 |
| Nov 24, 2025 | 9.80 | 9.95 | 9.25 | 9.50 | 9.50 | -2.06% | 27,406 |
| Nov 21, 2025 | 9.45 | 10.00 | 8.75 | 9.70 | 9.70 | 2.65% | 25,816 |
| Nov 20, 2025 | 10.20 | 10.20 | 9.05 | 9.45 | 9.45 | -3.57% | 44,352 |
| Nov 19, 2025 | 8.50 | 11.25 | 8.50 | 9.80 | 9.80 | 14.62% | 266,774 |
| Nov 18, 2025 | 9.05 | 9.29 | 8.40 | 8.55 | 8.55 | -5.00% | 57,594 |
| Nov 17, 2025 | 9.45 | 9.70 | 8.85 | 9.00 | 9.00 | -0.55% | 61,832 |
| Nov 14, 2025 | 8.55 | 9.40 | 8.55 | 9.05 | 9.05 | -1.09% | 24,064 |
| Nov 13, 2025 | 10.40 | 10.40 | 8.40 | 9.15 | 9.15 | -1.61% | 43,053 |
| Nov 12, 2025 | 9.40 | 10.05 | 8.95 | 9.30 | 9.30 | -3.63% | 17,127 |
| Nov 11, 2025 | 10.40 | 10.60 | 9.25 | 9.65 | 9.65 | -7.21% | 17,103 |
| Nov 10, 2025 | 10.55 | 11.50 | 10.15 | 10.40 | 10.40 | -2.80% | 29,608 |
| Nov 7, 2025 | 11.65 | 11.75 | 10.21 | 10.70 | 10.70 | -8.15% | 33,138 |
| Nov 6, 2025 | 11.85 | 12.45 | 11.45 | 11.65 | 11.65 | -6.05% | 9,161 |
| Nov 5, 2025 | 13.10 | 13.55 | 11.56 | 12.40 | 12.40 | -4.98% | 24,075 |
| Nov 4, 2025 | 14.45 | 14.45 | 12.75 | 13.05 | 13.05 | -10.00% | 20,450 |
| Nov 3, 2025 | 16.80 | 16.80 | 13.70 | 14.50 | 14.50 | -14.45% | 27,789 |
| Oct 31, 2025 | 16.45 | 17.58 | 16.45 | 16.95 | 16.95 | 3.35% | 15,546 |
| Oct 30, 2025 | 16.90 | 18.40 | 16.23 | 16.40 | 16.40 | -2.96% | 25,197 |
| Oct 29, 2025 | 18.15 | 19.07 | 16.80 | 16.90 | 16.90 | -6.37% | 21,376 |
| Oct 28, 2025 | 19.40 | 19.40 | 18.00 | 18.05 | 18.05 | -4.50% | 18,150 |
| Oct 27, 2025 | 19.55 | 20.35 | 18.90 | 18.90 | 18.90 | -3.08% | 29,104 |
| Oct 24, 2025 | 18.90 | 20.35 | 18.90 | 19.50 | 19.50 | 3.17% | 25,258 |
| Oct 23, 2025 | 18.80 | 20.50 | 18.05 | 18.90 | 18.90 | 1.89% | 15,006 |
| Oct 22, 2025 | 19.45 | 20.02 | 18.00 | 18.55 | 18.55 | -7.71% | 20,822 |
| Oct 21, 2025 | 19.15 | 20.65 | 18.70 | 20.10 | 20.10 | 6.63% | 39,051 |
| Oct 20, 2025 | 17.40 | 20.00 | 17.40 | 18.85 | 18.85 | 9.91% | 38,898 |
| Oct 17, 2025 | 17.50 | 18.75 | 17.15 | 17.15 | 17.15 | -5.77% | 27,808 |
| Oct 16, 2025 | 17.85 | 19.95 | 17.70 | 18.20 | 18.20 | -9.68% | 94,878 |
| Oct 15, 2025 | 23.05 | 24.70 | 19.15 | 20.15 | 20.15 | 25.16% | 4,707,743 |
| Oct 14, 2025 | 15.85 | 18.40 | 15.40 | 16.10 | 16.10 | 1.90% | 68,208 |