Innovation Beverage Group Limited - IBG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2025	0.78	1.06	1.06	1.18	0.75	5.65M
April 02, 2025	1.51	1.25	1.25	1.97	1.01	216.37M
April 01, 2025	0.5	0.49	0.49	0.53	0.47	5.1M
March 31, 2025	0.52	0.5	0.5	0.52	0.47	52,400
March 28, 2025	0.52	0.51	0.51	0.53	0.47	81,077
March 27, 2025	0.52	0.53	0.53	0.54	0.49	105,616
March 26, 2025	0.53	0.53	0.53	0.55	0.49	151,000
March 25, 2025	0.63	0.54	0.54	0.67	0.51	225,015
March 24, 2025	0.7	0.65	0.65	0.7	0.63	145,000
March 21, 2025	0.63	0.73	0.73	0.74	0.6	805,700
March 20, 2025	0.47	0.6	0.6	0.61	0.47	440,243
March 19, 2025	0.49	0.48	0.48	0.49	0.46	65,239
March 18, 2025	0.48	0.49	0.49	0.49	0.46	71,612
March 17, 2025	0.47	0.47	0.47	0.49	0.45	124,465
March 14, 2025	0.46	0.47	0.47	0.47	0.44	14,800
March 13, 2025	0.45	0.46	0.46	0.51	0.44	131,098
March 12, 2025	0.49	0.46	0.46	0.49	0.45	116,900
March 11, 2025	0.48	0.5	0.5	0.53	0.44	173,457
March 10, 2025	0.51	0.5	0.5	0.58	0.47	368,244
March 07, 2025	0.51	0.5	0.5	0.52	0.47	26,751
March 06, 2025	0.5	0.51	0.51	0.55	0.48	70,800
March 05, 2025	0.47	0.53	0.53	0.55	0.47	55,170
March 04, 2025	0.48	0.49	0.49	0.56	0.45	138,300
March 03, 2025	0.5	0.49	0.49	0.61	0.46	126,201
February 28, 2025	0.5	0.5	0.5	0.61	0.5	364,892
February 27, 2025	0.59	0.53	0.53	0.6	0.52	86,078
February 26, 2025	0.63	0.59	0.59	0.64	0.57	275,924
February 25, 2025	0.66	0.64	0.64	0.67	0.61	61,100
February 24, 2025	0.7	0.67	0.67	0.74	0.61	228,600
February 21, 2025	0.72	0.7	0.7	0.74	0.7	188,534
February 20, 2025	0.72	0.74	0.74	0.82	0.71	103,783
February 19, 2025	0.75	0.75	0.75	0.75	0.73	80,302
February 18, 2025	0.77	0.74	0.74	0.82	0.73	149,491
February 14, 2025	0.76	0.8	0.8	0.82	0.75	36,030
February 13, 2025	0.76	0.76	0.76	0.8	0.74	38,902
February 12, 2025	0.78	0.76	0.76	0.8	0.73	80,734
February 11, 2025	0.85	0.81	0.81	0.85	0.77	33,636
February 10, 2025	0.87	0.82	0.82	0.87	0.76	65,245
February 07, 2025	0.92	0.81	0.81	0.92	0.78	69,207
February 06, 2025	0.76	0.82	0.82	0.85	0.72	168,547
February 05, 2025	0.72	0.78	0.78	0.86	0.7	90,458
February 04, 2025	0.73	0.72	0.72	0.74	0.7	91,200
February 03, 2025	0.69	0.72	0.72	0.76	0.69	108,503
January 31, 2025	0.78	0.72	0.72	0.78	0.69	144,119
January 30, 2025	0.82	0.75	0.75	0.82	0.7	76,900
January 29, 2025	0.8	0.8	0.8	0.85	0.69	74,402
January 28, 2025	0.8	0.8	0.8	0.82	0.75	106,710
January 27, 2025	0.83	0.82	0.82	0.87	0.77	71,034
January 24, 2025	0.88	0.83	0.83	0.91	0.8	143,418
January 23, 2025	0.93	0.9	0.9	0.93	0.83	125,300
January 22, 2025	0.95	0.93	0.93	0.95	0.92	34,531
January 21, 2025	0.94	0.98	0.98	1	0.93	84,500
January 17, 2025	0.95	0.94	0.94	0.98	0.93	46,633
January 16, 2025	1	0.98	0.98	1	0.92	41,405
January 15, 2025	1.02	0.96	0.96	1.04	0.93	169,337
January 14, 2025	0.88	1.04	1.04	1.06	0.85	393,900
January 13, 2025	0.92	0.89	0.89	0.95	0.84	98,100
January 10, 2025	1.03	0.96	0.96	1.03	0.93	107,900
January 08, 2025	1.01	0.98	0.98	1.04	0.97	245,100
January 07, 2025	1.1	1.03	1.03	1.15	1	127,900

Innovation Beverage Group Limited (IBG) NASDAQ