Innovation Beverage Group Limited (IBG)
NASDAQ: IBG · Real-Time Price · USD
1.060
-0.030 (-2.75%)
At close: Apr 28, 2026, 4:00 PM EDT
1.060
0.00 (0.00%)
Pre-market: Apr 29, 2026, 4:45 AM EDT
Innovation Beverage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 98,393 |
| Apr 27, 2026 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | -1.80% | 160,829 |
| Apr 24, 2026 | 1.09 | 1.11 | 1.06 | 1.11 | 1.11 | - | 63,323 |
| Apr 23, 2026 | 1.13 | 1.13 | 1.06 | 1.11 | 1.11 | -3.48% | 122,778 |
| Apr 22, 2026 | 1.19 | 1.22 | 1.12 | 1.15 | 1.15 | -6.50% | 170,360 |
| Apr 21, 2026 | 1.30 | 1.30 | 1.17 | 1.23 | 1.23 | -6.11% | 132,048 |
| Apr 20, 2026 | 1.27 | 1.33 | 1.21 | 1.31 | 1.31 | 2.34% | 218,434 |
| Apr 17, 2026 | 1.28 | 1.29 | 1.15 | 1.28 | 1.28 | 1.59% | 319,745 |
| Apr 16, 2026 | 1.07 | 1.45 | 1.05 | 1.26 | 1.26 | 15.60% | 2,428,566 |
| Apr 15, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 5.83% | 150,566 |
| Apr 14, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -4.63% | 159,738 |
| Apr 13, 2026 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 283,259 |
| Apr 10, 2026 | 1.08 | 1.12 | 1.05 | 1.06 | 1.06 | -1.85% | 192,881 |
| Apr 9, 2026 | 1.09 | 1.15 | 1.08 | 1.08 | 1.08 | -1.82% | 106,867 |
| Apr 8, 2026 | 1.13 | 1.14 | 1.08 | 1.10 | 1.10 | -4.35% | 198,847 |
| Apr 7, 2026 | 1.15 | 1.18 | 1.09 | 1.15 | 1.15 | -0.86% | 405,693 |
| Apr 6, 2026 | 1.15 | 1.17 | 1.11 | 1.16 | 1.16 | 0.87% | 212,247 |
| Apr 2, 2026 | 1.09 | 1.30 | 1.09 | 1.15 | 1.15 | 5.50% | 859,186 |
| Apr 1, 2026 | 1.12 | 1.16 | 1.08 | 1.09 | 1.09 | -2.68% | 251,925 |
| Mar 31, 2026 | 1.14 | 1.23 | 1.08 | 1.12 | 1.12 | - | 403,459 |
| Mar 30, 2026 | 1.07 | 1.12 | 1.05 | 1.12 | 1.12 | 2.75% | 273,849 |
| Mar 27, 2026 | 1.09 | 1.15 | 1.03 | 1.09 | 1.09 | -1.80% | 328,446 |
| Mar 26, 2026 | 1.16 | 1.16 | 1.04 | 1.11 | 1.11 | -5.93% | 406,335 |
| Mar 25, 2026 | 1.08 | 1.22 | 0.99 | 1.18 | 1.18 | -2.48% | 1,205,162 |
| Mar 24, 2026 | 1.24 | 1.27 | 1.15 | 1.21 | 1.21 | -2.42% | 248,347 |
| Mar 23, 2026 | 1.22 | 1.33 | 1.18 | 1.24 | 1.24 | 5.08% | 561,920 |
| Mar 20, 2026 | 1.14 | 1.21 | 1.10 | 1.18 | 1.18 | 1.72% | 278,026 |
| Mar 19, 2026 | 1.11 | 1.26 | 1.03 | 1.16 | 1.16 | 0.87% | 753,676 |
| Mar 18, 2026 | 1.09 | 1.17 | 1.02 | 1.15 | 1.15 | 13.86% | 1,201,626 |
| Mar 17, 2026 | 1.05 | 1.06 | 0.94 | 1.01 | 1.01 | -3.81% | 1,023,500 |
| Mar 16, 2026 | 1.11 | 1.17 | 1.01 | 1.05 | 1.05 | -4.55% | 1,129,984 |
| Mar 13, 2026 | 1.40 | 1.41 | 1.03 | 1.10 | 1.10 | -55.28% | 4,554,736 |
| Mar 12, 2026 | 2.29 | 2.65 | 2.22 | 2.46 | 2.46 | 8.85% | 726,836 |
| Mar 11, 2026 | 3.43 | 3.73 | 2.12 | 2.26 | 2.26 | -36.16% | 1,933,528 |
| Mar 10, 2026 | 3.50 | 3.74 | 3.34 | 3.54 | 3.54 | 6.95% | 407,453 |
| Mar 9, 2026 | 4.20 | 4.35 | 3.13 | 3.31 | 3.31 | -40.14% | 1,429,465 |
| Mar 6, 2026 | 5.27 | 5.86 | 4.21 | 5.53 | 5.53 | 28.60% | 15,764,883 |
| Mar 5, 2026 | 4.32 | 4.60 | 4.13 | 4.30 | 4.30 | 2.14% | 267,687 |
| Mar 4, 2026 | 3.70 | 4.28 | 3.66 | 4.21 | 4.21 | 13.48% | 130,719 |
| Mar 3, 2026 | 3.76 | 4.43 | 3.70 | 3.71 | 3.71 | -2.88% | 177,234 |
| Mar 2, 2026 | 3.60 | 3.90 | 3.40 | 3.82 | 3.82 | 6.11% | 134,189 |
| 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 |