Innovation Beverage Group Limited - Ordinary Shares (IBG)
3.8200
+0.1100 (2.96%)
NASDAQ · Last Trade: Mar 4th, 12:48 PM EST
Historical Prices For Innovation Beverage Group Limited - Ordinary Shares (IBG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 3.76 | 4.43 | 3.70 | 3.71 | 176,806 | 3.71 |
| 3/02/2026 | 3.60 | 3.90 | 3.40 | 3.82 | 131,972 | 3.82 |
| 2/27/2026 | 3.65 | 3.73 | 3.55 | 3.60 | 60,903 | 3.60 |
| 2/26/2026 | 3.68 | 3.98 | 3.65 | 3.65 | 54,650 | 3.65 |
| 2/25/2026 | 3.66 | 3.98 | 3.52 | 3.66 | 98,933 | 3.66 |
| 2/24/2026 | 3.91 | 4.09 | 3.60 | 3.64 | 115,228 | 3.64 |
| 2/23/2026 | 4.06 | 4.15 | 3.88 | 3.88 | 109,823 | 3.88 |
| 2/20/2026 | 4.51 | 4.54 | 3.78 | 4.04 | 148,077 | 4.04 |
| 2/19/2026 | 4.79 | 4.84 | 4.29 | 4.48 | 224,409 | 4.48 |
| 2/18/2026 | 4.84 | 4.84 | 4.03 | 4.66 | 196,441 | 4.66 |
| 2/17/2026 | 4.26 | 6.28 | 4.12 | 5.34 | 747,805 | 5.34 |
| 2/13/2026 | 3.83 | 4.22 | 3.60 | 4.02 | 149,918 | 4.02 |
| 2/12/2026 | 3.90 | 3.93 | 3.67 | 3.78 | 22,597 | 3.78 |
| 2/11/2026 | 4.00 | 4.30 | 3.75 | 3.87 | 33,104 | 3.87 |
| 2/10/2026 | 4.02 | 4.12 | 3.82 | 3.87 | 25,216 | 3.87 |
| 2/09/2026 | 4.61 | 4.67 | 3.79 | 4.16 | 81,070 | 4.16 |
| 2/06/2026 | 4.21 | 5.29 | 4.20 | 4.78 | 224,872 | 4.78 |
| 2/05/2026 | 3.93 | 4.15 | 3.45 | 4.12 | 78,267 | 4.12 |
| 2/04/2026 | 3.99 | 3.99 | 3.53 | 3.97 | 57,997 | 3.97 |
| 2/03/2026 | 4.28 | 4.70 | 4.00 | 4.04 | 103,855 | 4.04 |
| 2/02/2026 | 3.87 | 5.10 | 3.62 | 4.37 | 449,269 | 4.37 |
| 1/30/2026 | 3.59 | 4.28 | 3.37 | 3.73 | 216,984 | 3.73 |
| 1/29/2026 | 0.73 | 0.73 | 0.65 | 0.67 | 239,558 | 3.35 |
| 1/28/2026 | 0.90 | 0.90 | 0.70 | 0.76 | 366,950 | 3.80 |
| 1/27/2026 | 0.90 | 0.90 | 0.83 | 0.90 | 97,352 | 4.49 |
| 1/26/2026 | 0.97 | 1.00 | 0.88 | 0.89 | 183,863 | 4.47 |
| 1/23/2026 | 1.05 | 1.06 | 0.95 | 1.01 | 130,603 | 5.05 |
| 1/22/2026 | 0.95 | 1.10 | 0.91 | 1.03 | 278,955 | 5.15 |
| 1/21/2026 | 1.00 | 1.02 | 0.85 | 0.96 | 1,221,924 | 4.80 |
| 1/20/2026 | 1.68 | 1.68 | 1.52 | 1.55 | 6,954,440 | 7.77 |
| 1/16/2026 | 1.66 | 1.73 | 1.66 | 1.71 | 20,295 | 8.55 |
| 1/15/2026 | 1.70 | 1.74 | 1.66 | 1.71 | 35,450 | 8.55 |
| 1/14/2026 | 1.65 | 1.75 | 1.60 | 1.74 | 30,305 | 8.70 |
| 1/13/2026 | 1.64 | 1.68 | 1.52 | 1.68 | 41,322 | 8.40 |
| 1/12/2026 | 1.62 | 1.64 | 1.50 | 1.64 | 56,400 | 8.20 |
| 1/09/2026 | 1.63 | 1.63 | 1.54 | 1.59 | 25,272 | 7.95 |
| 1/08/2026 | 1.56 | 1.65 | 1.50 | 1.63 | 60,922 | 8.15 |
| 1/07/2026 | 1.64 | 1.64 | 1.40 | 1.57 | 120,435 | 7.85 |
| 1/06/2026 | 1.75 | 1.78 | 1.60 | 1.64 | 121,603 | 8.20 |
| 1/05/2026 | 1.90 | 1.91 | 1.80 | 1.86 | 60,197 | 9.30 |
| 1/02/2026 | 1.86 | 1.92 | 1.85 | 1.89 | 21,109 | 9.45 |
| 12/31/2025 | 2.01 | 2.02 | 1.83 | 1.92 | 47,894 | 9.60 |
| 12/30/2025 | 2.21 | 2.21 | 1.92 | 1.96 | 91,747 | 9.80 |
| 12/29/2025 | 2.09 | 2.27 | 1.90 | 2.22 | 178,277 | 11.10 |
| 12/26/2025 | 2.29 | 2.34 | 2.27 | 2.30 | 45,741 | 11.50 |
| 12/24/2025 | 2.32 | 2.38 | 2.29 | 2.33 | 38,358 | 11.65 |
| 12/23/2025 | 2.37 | 2.43 | 2.32 | 2.32 | 34,542 | 11.60 |
| 12/22/2025 | 2.48 | 2.51 | 2.33 | 2.38 | 62,377 | 11.90 |
| 12/19/2025 | 2.41 | 2.50 | 2.41 | 2.49 | 41,931 | 12.45 |
| 12/18/2025 | 2.36 | 2.55 | 2.32 | 2.44 | 86,195 | 12.20 |
| 12/17/2025 | 2.19 | 2.51 | 2.18 | 2.35 | 96,558 | 11.75 |
| 12/16/2025 | 2.25 | 2.30 | 2.15 | 2.20 | 95,765 | 11.00 |
| 12/15/2025 | 2.38 | 2.42 | 2.20 | 2.27 | 99,745 | 11.38 |
| 12/12/2025 | 2.41 | 2.45 | 2.29 | 2.35 | 91,746 | 11.75 |
| 12/11/2025 | 2.43 | 2.59 | 2.30 | 2.55 | 55,159 | 12.75 |
| 12/10/2025 | 2.48 | 2.59 | 2.42 | 2.55 | 78,791 | 12.75 |
| 12/09/2025 | 2.58 | 2.58 | 2.36 | 2.47 | 56,589 | 12.35 |
| 12/08/2025 | 2.69 | 2.75 | 2.52 | 2.63 | 195,074 | 13.15 |
| 12/05/2025 | 2.26 | 2.69 | 2.26 | 2.51 | 305,196 | 12.55 |
| 12/04/2025 | 2.29 | 2.44 | 2.19 | 2.33 | 140,760 | 11.65 |