NasdaqCM - Nasdaq Real Time Price
USD
Innovation Beverage Group Limited (IBG)
0.8029
+0.0069
(+0.87%)
As of 12:17:07 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
0.7821
0.8096
0.7821
0.8029
0.8029
64,530
Nov 2, 2026
0.8800
0.8800
0.7960
0.7960
0.7960
26,600
Oct 30, 2026
0.8950
0.9680
0.8500
0.8500
0.8500
37,600
Oct 29, 2026
0.9810
1.0000
0.8620
0.9550
0.9550
113,000
Oct 28, 2026
0.9890
1.0500
0.8230
1.0200
1.0200
289,100
Oct 27, 2026
0.9000
1.0200
0.8640
0.9330
0.9330
79,900
Oct 26, 2026
0.8990
0.9000
0.8240
0.9000
0.9000
29,600
Oct 23, 2026
0.8790
0.9040
0.8600
0.8700
0.8700
50,000
Oct 22, 2026
0.7600
0.8100
0.7500
0.8100
0.8100
39,800
Oct 21, 2026
0.8080
0.8080
0.7560
0.7820
0.7820
6,300
Oct 20, 2026
0.8590
0.8750
0.7310
0.8080
0.8080
5,700
Oct 19, 2026
0.7800
0.8280
0.7500
0.7730
0.7730
21,300
Oct 16, 2026
0.8800
0.8800
0.8100
0.8100
0.8100
11,700
Oct 15, 2026
0.8800
0.8900
0.8310
0.8470
0.8470
8,500
Oct 14, 2026
0.8200
0.8600
0.7310
0.8220
0.8220
15,100
Oct 13, 2026
0.9000
0.9000
0.7100
0.8800
0.8800
34,400
Oct 12, 2026
0.8800
0.8800
0.8600
0.8600
0.8600
4,700
Oct 9, 2026
0.8700
0.8900
0.8500
0.8750
0.8750
6,100
Oct 8, 2026
0.8850
0.9000
0.8500
0.9000
0.9000
19,000
Oct 7, 2026
0.8900
0.9300
0.8700
0.9000
0.9000
9,500
Oct 6, 2026
0.9800
0.9800
0.8900
0.8900
0.8900
29,400
Oct 5, 2026
0.8600
0.9500
0.8600
0.9500
0.9500
13,100
Oct 2, 2026
0.8670
0.9000
0.8220
0.8500
0.8500
9,700
Oct 1, 2026
0.9400
0.9400
0.8850
0.8930
0.8930
6,200
Sep 30, 2026
0.9200
0.9500
0.8630
0.9240
0.9240
18,900
Sep 29, 2026
0.9010
0.9380
0.8300
0.9200
0.9200
56,000
Sep 28, 2026
0.9490
1.0000
0.9120
0.9350
0.9350
6,900
Sep 25, 2026
0.9300
0.9600
0.9300
0.9550
0.9550
37,700
Sep 24, 2026
0.9500
0.9650
0.9300
0.9650
0.9650
3,800
Sep 23, 2026
0.9700
0.9700
0.8980
0.9500
0.9500
6,300
Sep 22, 2026
0.9500
0.9790
0.8780
0.9600
0.9600
18,100
Sep 21, 2026
0.9580
0.9790
0.8500
0.9100
0.9100
39,300
Sep 18, 2026
1.0300
1.0300
0.9910
1.0100
1.0100
15,000
Sep 17, 2026
1.0400
1.0600
1.0200
1.0300
1.0300
21,600
Sep 16, 2026
0.9750
1.0600
0.9530
1.0500
1.0500
79,100
Sep 15, 2026
0.9670
1.0000
0.9500
0.9750
0.9750
47,200
Sep 14, 2026
0.9550
1.0000
0.9500
0.9750
0.9750
28,300
Sep 11, 2026
1.0130
1.0130
0.9600
0.9600
0.9600
28,300
Sep 10, 2026
0.9400
1.0200
0.9400
1.0000
1.0000
41,500
Sep 9, 2026
1.0000
1.0010
0.9310
0.9850
0.9850
2,100
Sep 8, 2026
1.0300
1.0300
0.9600
1.0000
1.0000
14,600
Sep 4, 2026
0.9800
1.0000
0.9300
1.0000
1.0000
68,300
Sep 3, 2026
0.9300
1.0200
0.9300
0.9310
0.9310
17,900
Sep 2, 2026
0.9540
0.9900
0.9500
0.9700
0.9700
31,500
Sep 1, 2026
0.9620
1.0100
0.9500
0.9540
0.9540
5,500
Aug 31, 2026
1.0000
1.0300
0.9500
1.0300
1.0300
14,300
Aug 28, 2026
1.0100
1.0500
0.9700
1.0200
1.0200
29,700
Aug 27, 2026
1.0390
1.0400
0.9810
1.0200
1.0200
28,400
Aug 26, 2026
0.9960
1.0700
0.9500
1.0500
1.0500
97,400
Aug 25, 2026
0.9300
1.0100
0.9010
0.9670
0.9670
43,500
Aug 24, 2026
0.9300
0.9800
0.8760
0.9500
0.9500
66,000
Aug 21, 2026
0.8240
1.0000
0.8000
1.0000
1.0000
5,611,200
Aug 20, 2026
0.8900
0.9700
0.8600
0.8630
0.8630
50,200
Aug 19, 2026
0.9500
0.9700
0.8850
0.9090
0.9090
44,500
Aug 18, 2026
0.8710
0.9400
0.8710
0.9190
0.9190
21,000
Aug 17, 2026
0.9310
0.9610
0.8690
0.9000
0.9000
26,100
Aug 14, 2026
0.9500
0.9550
0.8860
0.9330
0.9330
9,200
Aug 13, 2026
0.8610
0.9590
0.8400
0.9500
0.9500
58,400
Aug 12, 2026
0.9500
0.9990
0.8610
0.9000
0.9000
37,000
Aug 11, 2026
0.9800
1.0400
0.8900
0.9050
0.9050
959,800
Aug 10, 2026
1.0300
1.0330
0.9530
0.9530
0.9530
13,900
Aug 7, 2026
1.0450
1.0700
0.9810
1.0100
1.0100
61,400
Aug 6, 2026
0.9500
1.0800
0.9250
1.0800
1.0800
86,700
Aug 5, 2026
0.9420
0.9420
0.8900
0.9300
0.9300
1,800
Aug 4, 2026
0.8900
0.9500
0.8300
0.9500
0.9500
15,400
Aug 3, 2026
0.8610
0.9070
0.8400
0.8900
0.8900
12,300
Jul 31, 2026
0.8300
0.9000
0.8300
0.8800
0.8800
10,300
Jul 30, 2026
0.8300
0.8450
0.7500
0.8450
0.8450
45,100
Jul 29, 2026
0.9150
0.9540
0.8230
0.8230
0.8230
13,700
Jul 28, 2026
0.9150
0.9150
0.8800
0.8900
0.8900
4,000
Jul 27, 2026
0.9200
0.9400
0.8200
0.9150
0.9150
7,400
Jul 24, 2026
0.8200
0.9460
0.8200
0.9150
0.9150
30,500
Jul 23, 2026
0.9020
0.9230
0.7640
0.8600
0.8600
9,700
Jul 22, 2026
0.8900
0.9200
0.8300
0.8300
0.8300
16,700
Jul 21, 2026
0.8700
0.9500
0.8700
0.8900
0.8900
20,400
Jul 20, 2026
0.8600
0.9770
0.8600
0.9100
0.9100
58,000
Jul 17, 2026
0.9500
0.9990
0.8500
0.9000
0.9000
26,100
Jul 16, 2026
0.9810
1.0500
0.9500
0.9500
0.9500
65,900
Jul 15, 2026
1.0300
1.0300
0.9830
0.9830
0.9830
14,500
Jul 14, 2026
0.9800
1.0300
0.9300
0.9950
0.9950
43,000
Jul 13, 2026
1.0100
1.0450
0.9240
0.9900
0.9900
126,500
Jul 10, 2026
1.0300
1.0500
1.0100
1.0100
1.0100
52,300
Jul 9, 2026
1.1600
1.2100
1.0300
1.0300
1.0300
424,400
Jul 8, 2026
1.0700
1.1750
1.0390
1.1500
1.1500
141,600
Jul 7, 2026
1.0600
1.0600
1.0200
1.0500
1.0500
37,500
Jul 6, 2026
1.0250
1.0400
1.0100
1.0100
1.0100
40,900
Jul 2, 2026
1.0500
1.0500
0.9810
1.0100
1.0100
132,100
Jul 1, 2026
1.1100
1.1100
1.0400
1.0500
1.0500
74,200
Jun 30, 2026
1.1200
1.1500
1.0650
1.1000
1.1000
126,300
Jun 29, 2026
1.0600
1.1400
1.0600
1.1100
1.1100
25,700
Jun 26, 2026
1.0950
1.1000
1.0540
1.0800
1.0800
41,500
Jun 25, 2026
1.1590
1.1590
1.0500
1.0500
1.0500
114,200
Jun 24, 2026
1.1500
1.1700
1.1300
1.1400
1.1400
198,900
Jun 23, 2026
1.0800
1.1800
1.0800
1.1300
1.1300
67,600
Jun 22, 2026
1.1200
1.2000
1.1000
1.1100
1.1100
152,800
Jun 18, 2026
1.1800
1.2200
1.1200
1.1600
1.1600
643,800
Jun 17, 2026
1.1600
1.2200
1.1100
1.1500
1.1500
82,700
Jun 16, 2026
1.1900
1.1950
1.0650
1.1750
1.1750
281,800
Jun 15, 2026
1.1800
1.3000
1.1800
1.2100
1.2100
208,400
Jun 12, 2026
1.2900
1.3300
1.1600
1.2200
1.2200
329,800
Jun 11, 2026
1.2100
1.3900
1.0420
1.3600
1.3600
431,400
Jun 10, 2026
1.1000
1.2400
1.0800
1.2100
1.2100
1,017,500
Jun 9, 2026
1.2100
1.2400
1.1770
1.2000
1.2000
104,200
Jun 8, 2026
1.1600
1.2800
1.1500
1.2000
1.2000
271,100
Jun 5, 2026
1.0600
1.2000
1.0600
1.1600
1.1600
183,100
Jun 4, 2026
1.0550
1.1280
1.0500
1.0800
1.0800
113,000
Jun 3, 2026
1.0400
1.1000
0.9800
1.0900
1.0900
158,300
Jun 2, 2026
0.9420
1.0650
0.9420
1.0300
1.0300
248,500
Jun 1, 2026
0.8700
0.9600
0.8500
0.9450
0.9450
191,600
May 29, 2026
0.8530
0.8820
0.8500
0.8510
0.8510
149,400
May 28, 2026
0.7320
0.8900
0.7270
0.8790
0.8790
178,900
May 27, 2026
0.7800
0.7850
0.7400
0.7450
0.7450
94,900
May 26, 2026
0.8100
0.8300
0.7800
0.8000
0.8000
63,100
May 22, 2026
0.8700
0.8700
0.8110
0.8210
0.8210
38,100
May 21, 2026
0.8600
0.8720
0.8570
0.8600
0.8600
22,300
May 20, 2026
0.8360
0.8990
0.8360
0.8550
0.8550
74,500
May 19, 2026
0.8180
0.8840
0.8010
0.8530
0.8530
86,000
May 18, 2026
0.8500
0.8800
0.8110
0.8200
0.8200
42,000
May 15, 2026
0.8500
0.8830
0.8100
0.8300
0.8300
80,900
May 14, 2026
0.8640
0.8900
0.8110
0.8620
0.8620
154,600
May 13, 2026
0.8000
0.8900
0.8000
0.8800
0.8800
84,400
May 12, 2026
0.8500
0.8520
0.7640
0.8240
0.8240
114,200
May 11, 2026
0.8630
0.8800
0.7780
0.8710
0.8710
133,400
May 8, 2026
0.8340
0.8800
0.7200
0.8500
0.8500
249,400
May 7, 2026
1.0000
1.0000
0.8260
0.8450
0.8450
191,500
May 6, 2026
1.0100
1.0100
0.9700
0.9810
0.9810
111,900
May 5, 2026
1.0250
1.0300
0.9900
1.0200
1.0200
76,500
May 4, 2026
1.0600
1.0700
1.0200
1.0200
1.0200
73,000
May 1, 2026
1.0800
1.0870
1.0100
1.0800
1.0800
244,300
Apr 30, 2026
1.0800
1.1200
1.0500
1.1100
1.1100
141,600
Apr 29, 2026
1.0600
1.1200
1.0600
1.1000
1.1000
68,500
Apr 28, 2026
1.0900
1.1000
1.0500
1.0600
1.0600
99,700
Apr 27, 2026
1.1000
1.1170
1.0600
1.0900
1.0900
166,300
Apr 24, 2026
1.0900
1.1100
1.0620
1.1100
1.1100
64,000
Apr 23, 2026
1.1300
1.1300
1.0600
1.1100
1.1100
123,500
Apr 22, 2026
1.1910
1.2200
1.1200
1.1500
1.1500
173,400
Apr 21, 2026
1.3000
1.3000
1.1700
1.2300
1.2300
134,300
Apr 20, 2026
1.2700
1.3300
1.2100
1.3100
1.3100
218,700
Apr 17, 2026
1.2800
1.2900
1.1500
1.2800
1.2800
336,800
Apr 16, 2026
1.0700
1.4500
1.0500
1.2600
1.2600
2,438,100
Apr 15, 2026
1.0300
1.0900
1.0300
1.0900
1.0900
151,700
Apr 14, 2026
1.0600
1.0700
1.0300
1.0300
1.0300
159,900
Apr 13, 2026
1.0500
1.1000
1.0400
1.0800
1.0800
284,300
Apr 10, 2026
1.0800
1.1200
1.0500
1.0600
1.0600
192,900
Apr 9, 2026
1.0900
1.1500
1.0800
1.0800
1.0800
106,900
Apr 8, 2026
1.1300
1.1400
1.0750
1.1000
1.1000
198,600
Apr 7, 2026
1.1500
1.1800
1.0900
1.1500
1.1500
405,700
Apr 6, 2026
1.1500
1.1700
1.1100
1.1600
1.1600
212,200
Apr 2, 2026
1.0900
1.2960
1.0900
1.1500
1.1500
859,200
Apr 1, 2026
1.1200
1.1600
1.0800
1.0900
1.0900
251,900
Mar 31, 2026
1.1400
1.2300
1.0800
1.1200
1.1200
403,500
Mar 30, 2026
1.0700
1.1200
1.0500
1.1200
1.1200
273,800
Mar 27, 2026
1.0900
1.1500
1.0300
1.0900
1.0900
328,400
Mar 26, 2026
1.1600
1.1600
1.0400
1.1100
1.1100
406,300
Mar 25, 2026
1.0800
1.2200
0.9900
1.1800
1.1800
1,205,200
Mar 24, 2026
1.2400
1.2700
1.1500
1.2100
1.2100
244,000
Mar 23, 2026
1.2200
1.3300
1.1800
1.2400
1.2400
561,900
Mar 20, 2026
1.1400
1.2100
1.1000
1.1800
1.1800
278,000
Mar 19, 2026
1.1100
1.2600
1.0300
1.1600
1.1600
753,700
Mar 18, 2026
1.0900
1.1700
1.0200
1.1500
1.1500
1,201,600
Mar 17, 2026
1.0500
1.0600
0.9400
1.0100
1.0100
1,023,500
Mar 16, 2026
1.1100
1.1700
1.0100
1.0500
1.0500
1,130,000
Mar 13, 2026
1.4000
1.4100
1.0300
1.1000
1.1000
4,554,700
Mar 12, 2026
2.2900
2.6500
2.2200
2.4600
2.4600
726,800
Mar 11, 2026
3.4300
3.7300
2.1200
2.2600
2.2600
1,933,500
Mar 10, 2026
3.5000
3.7400
3.3400
3.5400
3.5400
407,500
Mar 9, 2026
4.2000
4.3450
3.1300
3.3100
3.3100
1,429,500
Mar 6, 2026
5.2700
5.8550
4.2100
5.5300
5.5300
15,764,900
Mar 5, 2026
4.3200
4.6000
4.1300
4.3000
4.3000
266,800
Mar 4, 2026
3.7000
4.2800
3.6600
4.2100
4.2100
130,700
Mar 3, 2026
3.7620
4.4300
3.7000
3.7100
3.7100
176,800
Mar 2, 2026
3.6000
3.9000
3.4000
3.8200
3.8200
134,200
Feb 27, 2026
3.6500
3.7330
3.5500
3.6000
3.6000
60,500
Feb 26, 2026
3.6800
3.9800
3.6500
3.6500
3.6500
54,700
Feb 25, 2026
3.6600
3.9800
3.5220
3.6600
3.6600
99,500
Feb 24, 2026
3.9100
4.0900
3.6000
3.6400
3.6400
116,800
Feb 23, 2026
4.0620
4.1500
3.8800
3.8800
3.8800
110,600
Feb 20, 2026
4.5100
4.5350
3.7800
4.0400
4.0400
147,000
Feb 19, 2026
4.7900
4.8400
4.2900
4.4800
4.4800
227,500
Feb 18, 2026
4.8400
4.8400
4.0300
4.6600
4.6600
196,400
Feb 17, 2026
4.2600
6.2800
4.1200
5.3400
5.3400
757,300
Feb 13, 2026
3.8250
4.2200
3.6050
4.0200
4.0200
149,900
Feb 12, 2026
3.9000
3.9310
3.6700
3.7800
3.7800
22,600
Feb 11, 2026
4.0000
4.3000
3.7500
3.8700
3.8700
34,100
Feb 10, 2026
4.0200
4.1200
3.8200
3.8700
3.8700
25,800
Feb 9, 2026
4.6100
4.6700
3.7900
4.1600
4.1600
82,300
Feb 6, 2026
4.2100
5.2900
4.2000
4.7800
4.7800
224,900
Feb 5, 2026
3.9300
4.1530
3.4500
4.1200
4.1200
83,600
Feb 4, 2026
3.9900
3.9900
3.5300
3.9700
3.9700
58,000
Feb 3, 2026
4.2800
4.7000
4.0000
4.0450
4.0450
103,900
Feb 2, 2026
3.8700
5.1000
3.6200
4.3700
4.3700
450,900
Jan 30, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
3.5900
4.2800
3.3700
3.7300
3.7300
217,000
Jan 29, 2026
3.6250
3.6400
3.2650
3.3550
3.3550
49,340
Jan 28, 2026
4.4900
4.4900
3.5000
3.8000
3.8000
74,540
Jan 27, 2026
4.4750
4.4900
4.1650
4.4900
4.4900
19,480
Jan 26, 2026
4.8300
5.0000
4.4200
4.4750
4.4750
37,320
Jan 23, 2026
5.2500
5.3000
4.7500
5.0500
5.0500
26,120
Jan 22, 2026
4.7500
5.5000
4.5600
5.1500
5.1500
58,080
Jan 21, 2026
5.0000
5.1000
4.2650
4.8000
4.8000
247,940
Jan 20, 2026
8.4000
8.4000
7.5850
7.7700
7.7700
1,429,700
Jan 16, 2026
8.3000
8.6500
8.3000
8.5500
8.5500
4,060
Jan 15, 2026
8.5000
8.7000
8.3000
8.5500
8.5500
7,100
Jan 14, 2026
8.2500
8.7500
8.0000
8.7000
8.7000
6,060
Jan 13, 2026
8.2000
8.4200
7.6100
8.4000
8.4000
8,260
Jan 12, 2026
8.1000
8.2000
7.5000
8.2000
8.2000
11,280
Jan 9, 2026
8.1500
8.1500
7.7000
7.9500
7.9500
5,060
Jan 8, 2026
7.8000
8.2400
7.5000
8.1500
8.1500
12,560
Jan 7, 2026
8.2000
8.2000
7.0000
7.8500
7.8500
24,080
Jan 6, 2026
8.7500
8.9250
8.0000
8.2000
8.2000
24,740
Jan 5, 2026
9.5000
9.5500
9.0000
9.3000
9.3000
17,440
Jan 2, 2026
9.3000
9.6000
9.2400
9.4500
9.4500
4,220
Dec 31, 2025
10.0500
10.1000
9.1500
9.6000
9.6000
9,580
Dec 30, 2025
11.0500
11.0500
9.6000
9.8000
9.8000
18,940
Dec 29, 2025
10.4500
11.3500
9.5000
11.1000
11.1000
35,660
Dec 26, 2025
11.4500
11.7000
11.3500
11.5000
11.5000
9,140
Dec 24, 2025
11.6000
11.9200
11.4450
11.6500
11.6500
7,680
Dec 23, 2025
11.8500
12.1500
11.6000
11.6000
11.6000
8,420
Dec 22, 2025
12.4000
12.5600
11.6500
11.9000
11.9000
12,480
Dec 19, 2025
12.0500
12.5000
12.0500
12.4500
12.4500
8,380
Dec 18, 2025
11.8000
12.7500
11.6000
12.2000
12.2000
17,240
Dec 17, 2025
10.9500
12.5500
10.9000
11.7500
11.7500
20,120
Dec 16, 2025
11.2500
11.5000
10.7500
11.0000
11.0000
19,960
Dec 15, 2025
11.9000
12.1000
11.0000
11.3750
11.3750
19,940
Dec 12, 2025
12.0500
12.2500
11.4450
11.7500
11.7500
18,340
Dec 11, 2025
12.1500
12.9500
11.5000
12.7500
12.7500
11,560
Dec 10, 2025
12.4000
12.9500
12.1000
12.7500
12.7500
15,900
Dec 9, 2025
12.9000
12.9000
11.8000
12.3500
12.3500
11,320
Dec 8, 2025
13.4500
13.7500
12.6000
13.1500
13.1500
39,880
Dec 5, 2025
11.3000
13.4600
11.3000
12.5500
12.5500
61,040
Dec 4, 2025
11.4500
12.2000
10.9550
11.6500
11.6500
30,280
Dec 3, 2025
11.8500
12.1500
11.3000
11.8000
11.8000
29,100
Dec 2, 2025
12.1500
12.4500
10.7500
12.4500
12.4500
36,780
Dec 1, 2025
14.9500
14.9500
12.0000
12.6500
12.6500
58,760
Nov 28, 2025
14.1000
14.1000
12.3000
13.8500
13.8500
40,940
Nov 26, 2025
12.2000
15.8000
11.7500
13.7500
13.7500
138,160
Nov 25, 2025
9.6000
12.2000
9.3900
11.9000
11.9000
77,100
Nov 24, 2025
9.8000
9.9500
9.2500
9.5000
9.5000
27,400
Nov 21, 2025
9.4500
10.0000
8.7500
9.7000
9.7000
25,820
Nov 20, 2025
10.2000
10.2000
9.0500
9.4500
9.4500
44,360
Nov 19, 2025
8.5000
11.2500
8.5000
9.8000
9.8000
266,780
Nov 18, 2025
9.0500
9.2900
8.4000
8.5500
8.5500
57,600
Nov 17, 2025
9.4500
9.7000
8.8500
9.0000
9.0000
61,840
Nov 14, 2025
8.5500
9.4000
8.5500
9.0500
9.0500
24,060
Nov 13, 2025
10.4000
10.4000
8.4000
9.1500
9.1500
43,060
Nov 12, 2025
9.4000
10.0500
8.9500
9.3000
9.3000
17,120
Nov 11, 2025
10.4000
10.6000
9.2500
9.6500
9.6500
17,100
Nov 10, 2025
10.5500
11.5000
10.1500
10.4000
10.4000
29,600
Nov 7, 2025
11.6500
11.7500
10.2050
10.7000
10.7000
33,140
Nov 6, 2025
11.8500
12.4500
11.4500
11.6500
11.6500
9,160
Nov 5, 2025
13.1000
13.5500
11.5550
12.4000
12.4000
24,040
Nov 4, 2025
14.4500
14.4500
12.7500
13.0500
13.0500
20,420
Nov 3, 2025
16.8000
16.8000
13.7000
14.5000
14.5000
27,780
