Innovation Beverage Group Limited (IBG) NASDAQ

1.03

+0.44(+74.58%)

Updated at July 14 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	0.59	0.59	0.59	0.65	0.55	2.77M
July 10, 2025	0.54	0.59	0.59	0.59	0.52	242,364
July 09, 2025	0.54	0.56	0.56	0.56	0.51	155,200
July 08, 2025	0.54	0.54	0.54	0.56	0.53	43,900
July 07, 2025	0.57	0.53	0.53	0.57	0.53	59,732
July 03, 2025	0.57	0.56	0.56	0.59	0.54	11,116
July 02, 2025	0.56	0.57	0.57	0.58	0.54	47,356
July 01, 2025	0.57	0.59	0.59	0.6	0.54	24,324
June 30, 2025	0.6	0.57	0.57	0.61	0.55	62,803
June 27, 2025	0.57	0.55	0.55	0.57	0.54	57,600
June 26, 2025	0.56	0.56	0.56	0.59	0.55	26,765
June 25, 2025	0.56	0.57	0.57	0.6	0.54	16,407
June 24, 2025	0.54	0.56	0.56	0.56	0.52	46,734
June 23, 2025	0.55	0.54	0.54	0.56	0.53	82,514
June 20, 2025	0.58	0.56	0.56	0.62	0.55	93,937
June 18, 2025	0.6	0.59	0.59	0.6	0.59	20,360
June 17, 2025	0.6	0.59	0.59	0.6	0.59	38,220
June 16, 2025	0.59	0.63	0.63	0.64	0.58	54,232
June 13, 2025	0.6	0.59	0.59	0.61	0.59	58,595
June 12, 2025	0.6	0.6	0.6	0.65	0.6	91,993
June 11, 2025	0.62	0.65	0.65	0.65	0.6	30,200
June 10, 2025	0.62	0.63	0.63	0.64	0.58	136,648
June 09, 2025	0.53	0.57	0.57	0.63	0.53	625,237
June 06, 2025	0.53	0.54	0.54	0.54	0.53	113,408
June 05, 2025	0.57	0.55	0.55	0.58	0.53	158,800
June 04, 2025	0.6	0.58	0.58	0.61	0.55	139,551
June 03, 2025	0.6	0.6	0.6	0.62	0.58	83,737
June 02, 2025	0.64	0.6	0.6	0.69	0.58	319,790
May 30, 2025	0.67	0.64	0.64	0.67	0.64	117,159
May 29, 2025	0.7	0.66	0.66	0.7	0.65	44,225
May 28, 2025	0.68	0.67	0.67	0.7	0.65	121,303
May 27, 2025	0.65	0.68	0.68	0.74	0.65	375,921
May 23, 2025	0.64	0.65	0.65	0.69	0.63	42,137
May 22, 2025	0.63	0.69	0.69	0.72	0.62	167,639
May 21, 2025	0.69	0.67	0.67	0.7	0.64	161,705
May 20, 2025	0.71	0.71	0.71	0.72	0.68	133,719
May 19, 2025	0.75	0.72	0.72	0.75	0.71	42,800
May 16, 2025	0.73	0.73	0.73	0.74	0.71	77,269
May 15, 2025	0.72	0.76	0.76	0.78	0.72	102,922
May 14, 2025	0.85	0.78	0.78	0.82	0.78	134,489
May 13, 2025	0.81	0.83	0.83	0.84	0.8	33,660
May 12, 2025	0.81	0.83	0.83	0.84	0.78	81,200
May 09, 2025	0.85	0.81	0.81	0.85	0.79	96,062
May 08, 2025	0.83	0.84	0.84	0.84	0.74	249,063
May 07, 2025	0.7	0.81	0.81	0.82	0.66	385,829
May 06, 2025	0.69	0.7	0.7	0.7	0.68	258,754
May 05, 2025	0.67	0.71	0.71	0.72	0.67	51,674
May 02, 2025	0.68	0.7	0.7	0.71	0.67	69,950
May 01, 2025	0.71	0.7	0.7	0.72	0.68	45,704
April 30, 2025	0.71	0.69	0.69	0.72	0.68	112,988
April 29, 2025	0.7	0.73	0.73	0.74	0.68	102,200
April 28, 2025	0.72	0.7	0.7	0.74	0.68	111,900
April 25, 2025	0.73	0.72	0.72	0.76	0.7	143,908
April 24, 2025	0.73	0.75	0.75	0.76	0.68	302,747
April 23, 2025	0.74	0.73	0.73	0.74	0.6	317,300
April 22, 2025	0.6	0.7	0.7	0.73	0.56	349,800
April 21, 2025	0.63	0.62	0.62	0.66	0.6	288,613
April 17, 2025	0.67	0.66	0.66	0.67	0.62	165,027
April 16, 2025	0.7	0.64	0.65	0.71	0.61	243,628
April 15, 2025	0.66	0.67	0.67	0.71	0.63	261,776