Innovation Beverage Group Ltd. IBG
NASDAQ · United States · Consumer Non-Durables
$0.9240+0.00 (+0.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.92 | +0.43% | $0.92 | $0.95 | $0.86 | 18.90K |
| 2026-09-29 | $0.92 | -1.60% | $0.90 | $0.94 | $0.83 | 56.00K |
| 2026-09-28 | $0.94 | -2.09% | $0.95 | $1.00 | $0.91 | 6.90K |
| 2026-09-25 | $0.95 | -1.04% | $0.93 | $0.96 | $0.93 | 37.70K |
| 2026-09-24 | $0.96 | +1.58% | $0.95 | $0.96 | $0.93 | 3.80K |
| 2026-09-23 | $0.95 | -1.04% | $0.97 | $0.97 | $0.90 | 6.30K |
| 2026-09-22 | $0.96 | +5.49% | $0.95 | $0.98 | $0.88 | 18.10K |
| 2026-09-21 | $0.91 | -9.90% | $0.96 | $0.98 | $0.85 | 39.30K |
| 2026-09-18 | $1.01 | -1.94% | $1.03 | $1.03 | $0.99 | 15.00K |
| 2026-09-17 | $1.03 | -1.90% | $1.04 | $1.06 | $1.02 | 21.60K |
| 2026-09-16 | $1.05 | +7.69% | $0.98 | $1.06 | $0.95 | 79.10K |
| 2026-09-15 | $0.98 | 0.00% | $0.97 | $1.00 | $0.95 | 47.20K |
| 2026-09-14 | $0.98 | +1.56% | $0.95 | $1.00 | $0.95 | 28.30K |
| 2026-09-11 | $0.96 | -4.00% | $1.01 | $1.01 | $0.96 | 28.30K |
| 2026-09-10 | $1.00 | +1.52% | $0.94 | $1.02 | $0.94 | 41.50K |
| 2026-09-09 | $0.99 | -1.50% | $1.00 | $1.00 | $0.93 | 2.10K |
| 2026-09-08 | $1.00 | 0.00% | $1.03 | $1.03 | $0.96 | 14.60K |
| 2026-09-04 | $1.00 | +7.41% | $0.98 | $1.00 | $0.93 | 68.30K |
| 2026-09-03 | $0.93 | -4.02% | $0.93 | $1.02 | $0.93 | 17.90K |
| 2026-09-02 | $0.97 | +1.68% | $0.95 | $0.99 | $0.95 | 31.50K |
| 2026-09-01 | $0.95 | -7.38% | $0.96 | $1.01 | $0.95 | 5.50K |
| 2026-08-31 | $1.03 | +0.98% | $1.00 | $1.03 | $0.95 | 14.30K |
| 2026-08-28 | $1.02 | 0.00% | $1.01 | $1.05 | $0.97 | 29.70K |
| 2026-08-27 | $1.02 | -2.86% | $1.04 | $1.04 | $0.98 | 28.40K |
| 2026-08-26 | $1.05 | +8.58% | $1.00 | $1.07 | $0.95 | 97.40K |
| 2026-08-25 | $0.97 | +1.79% | $0.93 | $1.01 | $0.90 | 43.50K |
| 2026-08-24 | $0.95 | -5.00% | $0.93 | $0.98 | $0.88 | 66.00K |
| 2026-08-21 | $1.00 | +15.87% | $0.82 | $1.00 | $0.80 | 5.61M |
| 2026-08-20 | $0.86 | -5.06% | $0.89 | $0.97 | $0.86 | 50.20K |
| 2026-08-19 | $0.91 | -1.09% | $0.95 | $0.97 | $0.88 | 44.50K |
| 2026-08-18 | $0.92 | +2.11% | $0.87 | $0.94 | $0.87 | 21.00K |
| 2026-08-17 | $0.90 | -3.54% | $0.93 | $0.96 | $0.87 | 26.10K |
| 2026-08-14 | $0.93 | -1.79% | $0.95 | $0.95 | $0.89 | 9.20K |
| 2026-08-13 | $0.95 | +5.56% | $0.86 | $0.96 | $0.84 | 58.40K |
| 2026-08-12 | $0.90 | -0.55% | $0.95 | $1.00 | $0.86 | 37.00K |
| 2026-08-11 | $0.90 | -5.04% | $0.98 | $1.04 | $0.89 | 959.80K |
| 2026-08-10 | $0.95 | -5.64% | $1.03 | $1.03 | $0.95 | 13.90K |
| 2026-08-07 | $1.01 | -6.48% | $1.04 | $1.07 | $0.98 | 61.40K |
| 2026-08-06 | $1.08 | +16.13% | $0.95 | $1.08 | $0.93 | 86.70K |
| 2026-08-05 | $0.93 | -2.11% | $0.94 | $0.94 | $0.89 | 1.80K |
| 2026-08-04 | $0.95 | +6.74% | $0.89 | $0.95 | $0.83 | 15.40K |
| 2026-08-03 | $0.89 | +1.14% | $0.86 | $0.91 | $0.84 | 12.30K |
| 2026-07-31 | $0.88 | +4.14% | $0.83 | $0.90 | $0.83 | 10.30K |
| 2026-07-30 | $0.85 | +2.67% | $0.83 | $0.85 | $0.75 | 45.10K |
| 2026-07-29 | $0.82 | -7.53% | $0.92 | $0.95 | $0.82 | 13.70K |
| 2026-07-28 | $0.89 | -2.73% | $0.92 | $0.92 | $0.88 | 4.00K |
| 2026-07-27 | $0.92 | 0.00% | $0.92 | $0.94 | $0.82 | 7.40K |
| 2026-07-24 | $0.92 | +6.40% | $0.82 | $0.95 | $0.82 | 30.50K |
| 2026-07-23 | $0.86 | +3.61% | $0.90 | $0.92 | $0.76 | 9.70K |
| 2026-07-22 | $0.83 | -6.74% | $0.89 | $0.92 | $0.83 | 16.70K |
| 2026-07-21 | $0.89 | -2.20% | $0.87 | $0.95 | $0.87 | 20.40K |
| 2026-07-20 | $0.91 | +1.11% | $0.86 | $0.98 | $0.86 | 58.00K |
| 2026-07-17 | $0.90 | -5.26% | $0.95 | $1.00 | $0.85 | 26.10K |
| 2026-07-16 | $0.95 | -3.36% | $0.98 | $1.05 | $0.95 | 65.90K |
| 2026-07-15 | $0.98 | -1.21% | $1.03 | $1.03 | $0.98 | 14.50K |
| 2026-07-14 | $1.00 | +0.51% | $0.98 | $1.03 | $0.93 | 43.00K |
| 2026-07-13 | $0.99 | -1.98% | $1.01 | $1.04 | $0.92 | 126.50K |
| 2026-07-10 | $1.01 | -1.94% | $1.03 | $1.05 | $1.01 | 52.30K |
| 2026-07-09 | $1.03 | -10.43% | $1.16 | $1.21 | $1.03 | 424.40K |
| 2026-07-08 | $1.15 | +9.52% | $1.07 | $1.17 | $1.04 | 141.60K |
| 2026-07-07 | $1.05 | +3.96% | $1.06 | $1.06 | $1.02 | 37.50K |
| 2026-07-06 | $1.01 | 0.00% | $1.02 | $1.04 | $1.01 | 40.90K |
| 2026-07-02 | $1.01 | -3.81% | $1.05 | $1.05 | $0.98 | 132.10K |
| 2026-07-01 | $1.05 | -4.55% | $1.11 | $1.11 | $1.04 | 74.20K |
| 2026-06-30 | $1.10 | -0.90% | $1.12 | $1.15 | $1.07 | 126.30K |
| 2026-06-29 | $1.11 | +2.78% | $1.06 | $1.14 | $1.06 | 25.70K |
| 2026-06-26 | $1.08 | +2.86% | $1.10 | $1.10 | $1.05 | 41.50K |
| 2026-06-25 | $1.05 | -7.89% | $1.16 | $1.16 | $1.05 | 114.20K |
| 2026-06-24 | $1.14 | +0.88% | $1.15 | $1.17 | $1.13 | 198.90K |
| 2026-06-23 | $1.13 | +1.80% | $1.08 | $1.18 | $1.08 | 67.60K |
| 2026-06-22 | $1.11 | -4.31% | $1.12 | $1.20 | $1.10 | 152.80K |
| 2026-06-18 | $1.16 | +0.87% | $1.18 | $1.22 | $1.12 | 643.80K |
| 2026-06-17 | $1.15 | -2.13% | $1.16 | $1.22 | $1.11 | 82.70K |
| 2026-06-16 | $1.17 | -2.89% | $1.19 | $1.20 | $1.07 | 281.80K |
| 2026-06-15 | $1.21 | -0.82% | $1.18 | $1.30 | $1.18 | 208.40K |
| 2026-06-12 | $1.22 | -10.29% | $1.29 | $1.33 | $1.16 | 329.80K |
| 2026-06-11 | $1.36 | +12.40% | $1.21 | $1.39 | $1.04 | 431.40K |
| 2026-06-10 | $1.21 | +0.83% | $1.10 | $1.24 | $1.08 | 1.02M |
| 2026-06-09 | $1.20 | 0.00% | $1.21 | $1.24 | $1.18 | 104.20K |
| 2026-06-08 | $1.20 | +3.45% | $1.16 | $1.28 | $1.15 | 271.10K |
| 2026-06-05 | $1.16 | +7.41% | $1.06 | $1.20 | $1.06 | 183.10K |
| 2026-06-04 | $1.08 | -0.92% | $1.05 | $1.13 | $1.05 | 113.00K |
| 2026-06-03 | $1.09 | +5.83% | $1.04 | $1.10 | $0.98 | 158.30K |
| 2026-06-02 | $1.03 | +8.99% | $0.94 | $1.07 | $0.94 | 248.50K |
| 2026-06-01 | $0.94 | +11.05% | $0.87 | $0.96 | $0.85 | 191.60K |
| 2026-05-29 | $0.85 | -3.19% | $0.85 | $0.88 | $0.85 | 149.40K |
| 2026-05-28 | $0.88 | +17.99% | $0.73 | $0.89 | $0.73 | 178.90K |
| 2026-05-27 | $0.75 | -6.88% | $0.78 | $0.79 | $0.74 | 94.90K |
| 2026-05-26 | $0.80 | -2.56% | $0.81 | $0.83 | $0.78 | 63.10K |
| 2026-05-22 | $0.82 | -4.53% | $0.87 | $0.87 | $0.81 | 38.10K |