7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,706.22

+278.03

+0.36%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - Delayed Quote USD

IB Acquisition Corp. (IBAC)

10.86 0.00 (0.00%)

At close: October 28 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	10.86	10.86	10.86	10.86	10.86	-
Oct 29, 2026	10.86	10.86	10.86	10.86	10.86	-
Oct 28, 2026	10.86	10.86	10.86	10.86	10.86	-
Oct 27, 2026	10.86	10.86	10.86	10.86	10.86	-
Oct 26, 2026	10.87	10.87	10.86	10.86	10.86	700
Oct 23, 2026	10.86	10.86	10.86	10.86	10.86	500
Oct 22, 2026	10.86	10.86	10.86	10.86	10.86	-
Oct 21, 2026	10.86	10.86	10.86	10.86	10.86	-
Oct 20, 2026	10.86	10.86	10.86	10.86	10.86	-
Oct 19, 2026	10.86	10.86	10.86	10.86	10.86	100
Oct 16, 2026	10.86	10.86	10.86	10.86	10.86	100
Oct 15, 2026	10.86	10.86	10.86	10.86	10.86	-
Oct 14, 2026	10.87	10.87	10.86	10.86	10.86	600
Oct 13, 2026	10.86	10.86	10.86	10.86	10.86	-
Oct 12, 2026	10.86	10.86	10.86	10.86	10.86	700
Oct 9, 2026	10.88	10.88	10.88	10.88	10.88	-
Oct 8, 2026	10.88	10.88	10.88	10.88	10.88	-
Oct 7, 2026	10.88	10.88	10.88	10.88	10.88	100
Oct 6, 2026	10.88	10.88	10.88	10.88	10.88	2,000
Oct 5, 2026	10.90	10.90	10.88	10.88	10.88	2,900
Oct 2, 2026	10.91	10.91	10.91	10.91	10.91	-
Oct 1, 2026	10.91	10.91	10.91	10.91	10.91	700
Sep 30, 2026	10.95	11.13	10.90	10.91	10.91	15,600
Sep 29, 2026	11.11	11.38	11.10	11.10	11.10	1,600
Sep 28, 2026	11.30	11.30	11.30	11.30	11.30	-
Sep 25, 2026	11.30	11.30	11.30	11.30	11.30	-
Sep 24, 2026	11.40	11.52	11.30	11.30	11.30	3,200
Sep 23, 2026	11.40	11.42	11.40	11.40	11.40	2,100
Sep 22, 2026	11.30	11.50	11.30	11.50	11.50	1,500
Sep 21, 2026	11.20	11.20	10.96	11.04	11.04	5,200
Sep 18, 2026	10.94	11.64	10.94	11.64	11.64	10,400
Sep 17, 2026	10.91	10.94	10.89	10.93	10.93	5,100
Sep 16, 2026	10.93	10.93	10.91	10.93	10.93	6,800
Sep 15, 2026	10.91	10.93	10.90	10.93	10.93	4,900
Sep 14, 2026	10.92	10.92	10.92	10.92	10.92	-
Sep 11, 2026	10.92	10.92	10.92	10.92	10.92	-
Sep 10, 2026	10.91	10.92	10.91	10.92	10.92	1,200
Sep 9, 2026	10.87	10.91	10.87	10.91	10.91	1,100
Sep 8, 2026	10.91	10.91	10.90	10.91	10.91	2,100
Sep 4, 2026	10.81	10.89	10.81	10.89	10.89	2,900
Sep 3, 2026	10.89	10.89	10.89	10.89	10.89	-
Sep 2, 2026	10.89	10.89	10.89	10.89	10.89	-
Sep 1, 2026	10.81	10.89	10.81	10.89	10.89	1,100
Aug 31, 2026	10.89	10.89	10.89	10.89	10.89	-
Aug 28, 2026	10.81	10.89	10.81	10.89	10.89	300
Aug 27, 2026	10.81	10.89	10.81	10.89	10.89	300
Aug 26, 2026	10.88	10.89	10.88	10.88	10.88	500
Aug 25, 2026	10.89	10.89	10.89	10.89	10.89	-
Aug 24, 2026	10.89	10.89	10.89	10.89	10.89	500
Aug 21, 2026	10.81	10.88	10.81	10.88	10.88	400
Aug 20, 2026	10.88	10.88	10.88	10.88	10.88	-
Aug 19, 2026	10.88	10.88	10.88	10.88	10.88	-
Aug 18, 2026	10.88	10.88	10.88	10.88	10.88	-
Aug 17, 2026	10.81	10.89	10.81	10.88	10.88	3,000
Aug 14, 2026	10.81	10.89	10.81	10.89	10.89	4,600
Aug 13, 2026	10.80	10.80	10.80	10.80	10.80	100
Aug 12, 2026	10.81	10.81	10.81	10.81	10.81	-
Aug 11, 2026	10.81	10.81	10.81	10.81	10.81	-
Aug 10, 2026	10.81	10.81	10.81	10.81	10.81	100
Aug 7, 2026	10.82	10.82	10.82	10.82	10.82	-
Aug 6, 2026	10.82	10.82	10.82	10.82	10.82	-
Aug 5, 2026	10.82	10.82	10.82	10.82	10.82	-
Aug 4, 2026	10.82	10.82	10.82	10.82	10.82	2,200
Aug 3, 2026	10.82	10.82	10.82	10.82	10.82	100
Jul 31, 2026	10.81	10.81	10.81	10.81	10.81	-
Jul 30, 2026	10.73	10.81	10.72	10.81	10.81	1,200
Jul 29, 2026	10.79	10.80	10.76	10.80	10.80	900
Jul 28, 2026	10.78	10.79	10.78	10.79	10.79	3,100
Jul 27, 2026	10.79	10.79	10.79	10.79	10.79	-
Jul 24, 2026	10.79	10.79	10.79	10.79	10.79	-
Jul 23, 2026	10.79	10.79	10.79	10.79	10.79	-
Jul 22, 2026	10.79	10.79	10.79	10.79	10.79	-
Jul 21, 2026	10.79	10.79	10.79	10.79	10.79	-
Jul 20, 2026	10.79	10.79	10.79	10.79	10.79	-
Jul 17, 2026	10.79	10.79	10.79	10.79	10.79	-
Jul 16, 2026	10.79	10.79	10.79	10.79	10.79	-
Jul 15, 2026	10.79	10.79	10.79	10.79	10.79	-
Jul 14, 2026	10.79	10.79	10.79	10.79	10.79	-
Jul 13, 2026	10.79	10.79	10.75	10.79	10.79	1,700
Jul 10, 2026	10.75	10.79	10.75	10.79	10.79	2,400
Jul 9, 2026	10.75	10.79	10.75	10.79	10.79	600
Jul 8, 2026	10.83	10.83	10.75	10.79	10.79	6,900
Jul 7, 2026	10.76	10.78	10.70	10.78	10.78	1,900
Jul 6, 2026	10.70	10.79	10.70	10.70	10.70	2,300
Jul 2, 2026	10.78	10.78	10.78	10.78	10.78	400
Jul 1, 2026	10.78	10.78	10.78	10.78	10.78	2,200
Jun 30, 2026	10.78	10.78	10.71	10.78	10.78	3,000
Jun 29, 2026	10.79	10.79	10.79	10.79	10.79	-
Jun 26, 2026	10.78	10.79	10.70	10.79	10.79	8,500
Jun 25, 2026	10.79	10.79	10.79	10.79	10.79	200
Jun 24, 2026	10.78	10.79	10.77	10.79	10.79	700
Jun 23, 2026	10.78	10.78	10.78	10.78	10.78	3,900
Jun 22, 2026	10.79	10.79	10.70	10.70	10.70	2,000
Jun 18, 2026	10.70	10.80	10.70	10.79	10.79	3,200
Jun 17, 2026	10.80	10.80	10.80	10.80	10.80	100
Jun 16, 2026	10.80	10.80	10.80	10.80	10.80	2,200
Jun 15, 2026	10.80	10.80	10.80	10.80	10.80	7,900
Jun 12, 2026	10.80	10.80	10.75	10.75	10.75	13,200
Jun 11, 2026	10.80	10.80	10.80	10.80	10.80	-
Jun 10, 2026	10.80	10.80	10.80	10.80	10.80	300
Jun 9, 2026	10.80	10.80	10.80	10.80	10.80	2,000
Jun 8, 2026	10.80	10.80	10.80	10.80	10.80	2,600
Jun 5, 2026	10.80	10.80	10.80	10.80	10.80	50,400
Jun 4, 2026	10.70	10.79	10.70	10.79	10.79	1,500
Jun 3, 2026	10.19	10.80	10.19	10.80	10.80	5,200
Jun 2, 2026	10.79	10.79	10.79	10.79	10.79	1,400
Jun 1, 2026	10.73	10.79	10.73	10.79	10.79	9,000
May 29, 2026	10.73	10.73	10.73	10.73	10.73	-
May 28, 2026	10.73	10.73	10.73	10.73	10.73	-
May 27, 2026	10.73	10.73	10.73	10.73	10.73	5,400
May 26, 2026	10.79	10.79	10.79	10.79	10.79	-
May 22, 2026	10.79	10.79	10.79	10.79	10.79	-
May 21, 2026	10.79	10.79	10.79	10.79	10.79	3,200
May 20, 2026	10.72	10.72	10.72	10.72	10.72	9,700
May 19, 2026	10.79	10.79	10.79	10.79	10.79	-
May 18, 2026	10.72	10.79	10.72	10.79	10.79	2,800
May 15, 2026	10.79	10.79	10.76	10.76	10.76	12,500
May 14, 2026	10.76	10.80	10.76	10.80	10.80	8,000
May 13, 2026	10.80	10.80	10.80	10.80	10.80	-
May 12, 2026	10.80	10.80	10.72	10.80	10.80	6,500
May 11, 2026	10.83	10.83	10.83	10.83	10.83	10,300
May 8, 2026	10.83	10.83	10.83	10.83	10.83	14,700
May 7, 2026	10.83	10.83	10.83	10.83	10.83	-
May 6, 2026	10.83	10.83	10.83	10.83	10.83	-
May 5, 2026	10.77	10.84	10.75	10.83	10.83	11,300
May 4, 2026	10.82	10.82	10.82	10.82	10.82	-
May 1, 2026	10.81	10.82	10.81	10.82	10.82	1,800
Apr 30, 2026	10.78	10.81	10.77	10.77	10.77	600
Apr 29, 2026	10.81	10.81	10.78	10.78	10.78	2,300
Apr 28, 2026	10.80	10.81	10.75	10.81	10.81	900
Apr 27, 2026	10.80	10.80	10.80	10.80	10.80	-
Apr 24, 2026	10.80	10.80	10.80	10.80	10.80	-
Apr 23, 2026	10.80	10.80	10.80	10.80	10.80	200
Apr 22, 2026	10.80	10.80	10.80	10.80	10.80	100
Apr 21, 2026	10.80	10.80	10.80	10.80	10.80	500
Apr 20, 2026	10.76	10.76	10.76	10.76	10.76	-
Apr 17, 2026	10.78	10.79	10.76	10.76	10.76	3,300
Apr 16, 2026	10.77	10.78	10.75	10.75	10.75	2,600
Apr 15, 2026	10.75	10.79	10.73	10.73	10.73	1,100
Apr 14, 2026	10.75	10.75	10.75	10.75	10.75	-
Apr 13, 2026	10.72	10.75	10.71	10.75	10.75	2,500
Apr 10, 2026	10.75	10.79	10.71	10.75	10.75	7,900
Apr 9, 2026	10.69	10.83	10.68	10.70	10.70	14,100
Apr 8, 2026	10.65	10.65	10.65	10.65	10.65	1,100
Apr 7, 2026	10.68	10.69	10.68	10.69	10.69	2,300
Apr 6, 2026	10.72	10.72	10.72	10.72	10.72	-
Apr 2, 2026	10.72	10.72	10.72	10.72	10.72	200
Apr 1, 2026	10.71	10.71	10.71	10.71	10.71	200
Mar 31, 2026	10.66	10.66	10.66	10.66	10.66	600
Mar 30, 2026	10.68	10.71	10.62	10.71	10.71	8,000
Mar 27, 2026	10.71	10.71	10.63	10.66	10.66	23,300
Mar 26, 2026	10.80	10.80	10.68	10.68	10.68	12,900
Mar 25, 2026	10.80	10.80	10.80	10.80	10.80	600
Mar 24, 2026	10.99	11.25	10.74	11.00	11.00	12,400
Mar 23, 2026	11.38	11.38	10.73	10.74	10.74	364,100
Mar 20, 2026	10.75	10.87	10.75	10.78	10.78	21,600
Mar 19, 2026	10.74	10.76	10.73	10.75	10.75	25,800
Mar 18, 2026	10.74	10.74	10.66	10.72	10.72	33,100
Mar 17, 2026	10.72	10.72	10.70	10.70	10.70	24,300
Mar 16, 2026	10.73	10.74	10.72	10.74	10.74	2,400
Mar 13, 2026	10.74	10.74	10.72	10.73	10.73	4,500
Mar 12, 2026	10.72	10.74	10.71	10.74	10.74	12,900
Mar 11, 2026	10.72	10.72	10.72	10.72	10.72	-
Mar 10, 2026	10.73	10.73	10.72	10.72	10.72	2,700
Mar 9, 2026	10.72	10.74	10.72	10.74	10.74	8,200
Mar 6, 2026	10.73	10.73	10.71	10.72	10.72	8,800
Mar 5, 2026	10.73	10.73	10.72	10.72	10.72	800
Mar 4, 2026	10.73	10.73	10.71	10.71	10.71	1,200
Mar 3, 2026	10.72	10.73	10.71	10.72	10.72	1,500
Mar 2, 2026	10.73	10.74	10.73	10.74	10.74	2,200
Feb 27, 2026	10.68	10.70	10.65	10.70	10.70	17,300
Feb 26, 2026	10.73	10.74	10.73	10.73	10.73	5,700
Feb 25, 2026	10.72	10.72	10.72	10.72	10.72	1,700
Feb 24, 2026	10.69	10.69	10.69	10.69	10.69	4,400
Feb 23, 2026	10.69	10.69	10.68	10.69	10.69	5,900
Feb 20, 2026	10.65	10.69	10.65	10.69	10.69	5,300
Feb 19, 2026	10.61	10.69	10.61	10.69	10.69	800
Feb 18, 2026	10.65	10.65	10.65	10.65	10.65	300
Feb 17, 2026	10.61	10.65	10.61	10.65	10.65	300
Feb 13, 2026	10.57	10.69	10.57	10.65	10.65	8,100
Feb 12, 2026	10.54	10.60	10.54	10.60	10.60	30,000
Feb 11, 2026	10.55	10.56	10.52	10.55	10.55	2,900
Feb 10, 2026	10.55	10.56	10.55	10.56	10.56	10,800
Feb 9, 2026	10.55	10.55	10.55	10.55	10.55	300
Feb 6, 2026	10.50	10.56	10.50	10.56	10.56	7,200
Feb 5, 2026	10.50	10.56	10.50	10.55	10.55	6,700
Feb 4, 2026	10.50	10.56	10.50	10.55	10.55	300
Feb 3, 2026	10.51	10.55	10.51	10.55	10.55	1,800
Feb 2, 2026	10.51	10.55	10.51	10.55	10.55	2,500
Jan 30, 2026	10.55	10.55	10.55	10.55	10.55	100
Jan 29, 2026	10.51	10.55	10.51	10.52	10.52	600
Jan 28, 2026	10.51	10.55	10.51	10.55	10.55	1,400
Jan 27, 2026	10.54	10.54	10.53	10.53	10.53	14,100
Jan 26, 2026	10.51	10.51	10.51	10.51	10.51	-
Jan 23, 2026	10.51	10.51	10.51	10.51	10.51	300
Jan 22, 2026	10.51	10.54	10.51	10.54	10.54	500
Jan 21, 2026	10.51	10.52	10.51	10.52	10.52	5,100
Jan 20, 2026	10.50	10.52	10.50	10.52	10.52	300
Jan 16, 2026	10.50	10.52	10.50	10.52	10.52	1,800
Jan 15, 2026	10.50	10.55	10.50	10.55	10.55	22,600
Jan 14, 2026	10.54	10.54	10.52	10.52	10.52	2,200
Jan 13, 2026	10.54	10.54	10.50	10.51	10.51	31,300
Jan 12, 2026	10.54	10.54	10.52	10.52	10.52	4,600
Jan 9, 2026	10.52	10.52	10.52	10.52	10.52	100
Jan 8, 2026	10.53	10.55	10.53	10.55	10.55	1,100
Jan 7, 2026	10.53	10.53	10.53	10.53	10.53	300
Jan 6, 2026	10.52	10.53	10.51	10.52	10.52	9,000
Jan 5, 2026	10.50	10.52	10.50	10.52	10.52	10,300
Jan 2, 2026	10.50	10.50	10.50	10.50	10.50	900
Dec 31, 2025	10.50	10.50	10.50	10.50	10.50	1,000
Dec 30, 2025	10.46	10.55	10.46	10.49	10.49	23,000
Dec 29, 2025	10.45	10.45	10.45	10.45	10.45	-
Dec 26, 2025	10.45	10.45	10.45	10.45	10.45	-
Dec 24, 2025	10.45	10.45	10.45	10.45	10.45	-
Dec 23, 2025	10.45	10.45	10.45	10.45	10.45	-
Dec 22, 2025	10.45	10.45	10.45	10.45	10.45	-
Dec 19, 2025	10.45	10.45	10.45	10.45	10.45	-
Dec 18, 2025	10.45	10.45	10.45	10.45	10.45	-
Dec 17, 2025	10.45	10.45	10.45	10.45	10.45	-
Dec 16, 2025	10.45	10.45	10.45	10.45	10.45	-
Dec 15, 2025	10.45	10.45	10.45	10.45	10.45	-
Dec 12, 2025	10.45	10.45	10.45	10.45	10.45	-
Dec 11, 2025	10.47	10.47	10.45	10.45	10.45	3,000
Dec 10, 2025	10.50	10.50	10.50	10.50	10.50	3,200
Dec 9, 2025	10.45	10.45	10.45	10.45	10.45	-
Dec 8, 2025	10.45	10.45	10.45	10.45	10.45	-
Dec 5, 2025	10.45	10.45	10.45	10.45	10.45	-
Dec 4, 2025	10.46	10.50	10.45	10.45	10.45	2,000
Dec 3, 2025	10.50	10.50	10.50	10.50	10.50	-
Dec 2, 2025	10.48	10.50	10.48	10.50	10.50	500
Dec 1, 2025	10.46	10.46	10.46	10.46	10.46	700
Nov 28, 2025	10.50	10.50	10.50	10.50	10.50	1,700
Nov 26, 2025	10.45	10.50	10.45	10.50	10.50	14,200
Nov 25, 2025	10.45	10.45	10.45	10.45	10.45	100
Nov 24, 2025	10.45	10.45	10.45	10.45	10.45	5,900
Nov 21, 2025	10.43	10.43	10.43	10.43	10.43	-
Nov 20, 2025	10.43	10.43	10.43	10.43	10.43	1,500
Nov 19, 2025	10.45	10.45	10.45	10.45	10.45	20,000
Nov 18, 2025	10.45	10.45	10.45	10.45	10.45	-
Nov 17, 2025	10.45	10.45	10.45	10.45	10.45	-
Nov 14, 2025	10.45	10.45	10.45	10.45	10.45	-
Nov 13, 2025	10.45	10.45	10.45	10.45	10.45	-
Nov 12, 2025	10.45	10.45	10.45	10.45	10.45	2,200
Nov 11, 2025	10.45	10.45	10.45	10.45	10.45	2,000
Nov 10, 2025	10.45	10.45	10.44	10.45	10.45	60,500
Nov 7, 2025	10.52	10.52	10.44	10.44	10.44	4,200
Nov 6, 2025	10.42	10.42	10.42	10.42	10.42	300
Nov 5, 2025	10.43	10.43	10.43	10.43	10.43	-
Nov 4, 2025	10.43	10.43	10.43	10.43	10.43	-
Nov 3, 2025	10.43	10.43	10.43	10.43	10.43	1,000
Oct 31, 2025	10.45	10.45	10.43	10.43	10.43	4,000

Mobilize your Website

View Site in Mobile | Classic

Share by: