OTC Markets OTCID
USD
IBW Financial Corporation (IBWC)
52.00
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
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 6, 2026
52.00
52.00
52.00
52.00
52.00
-
Nov 5, 2026
52.32
52.32
52.00
52.00
52.00
300
Nov 4, 2026
52.80
52.80
52.80
52.80
52.80
-
Nov 3, 2026
52.80
52.80
52.80
52.80
52.80
-
Nov 2, 2026
52.80
52.80
52.80
52.80
52.80
-
Oct 30, 2026
52.80
52.80
52.80
52.80
52.80
-
Oct 29, 2026
52.80
52.80
52.80
52.80
52.80
-
Oct 28, 2026
52.80
52.80
52.80
52.80
52.80
-
Oct 27, 2026
52.80
52.80
52.80
52.80
52.80
-
Oct 26, 2026
52.80
52.80
52.80
52.80
52.80
-
Oct 23, 2026
60.00
60.00
52.00
52.80
52.80
1,400
Oct 22, 2026
70.00
70.00
70.00
70.00
70.00
-
Oct 21, 2026
70.00
70.00
70.00
70.00
70.00
-
Oct 20, 2026
70.00
71.00
70.00
70.00
70.00
400
Oct 19, 2026
71.01
71.01
71.01
71.01
71.01
300
Oct 16, 2026
97.00
97.00
97.00
97.00
97.00
-
Oct 15, 2026
97.00
97.00
97.00
97.00
97.00
-
Oct 14, 2026
97.00
97.00
97.00
97.00
97.00
-
Oct 13, 2026
97.00
97.00
97.00
97.00
97.00
-
Oct 12, 2026
97.00
97.00
97.00
97.00
97.00
-
Oct 9, 2026
97.00
97.00
97.00
97.00
97.00
-
Oct 8, 2026
97.00
97.00
97.00
97.00
97.00
-
Oct 7, 2026
97.00
97.00
97.00
97.00
97.00
-
Oct 6, 2026
97.00
97.00
97.00
97.00
97.00
-
Oct 5, 2026
97.00
97.00
97.00
97.00
97.00
-
Oct 2, 2026
97.00
97.00
97.00
97.00
97.00
-
Oct 1, 2026
97.00
97.00
97.00
97.00
97.00
-
Sep 30, 2026
97.00
97.00
97.00
97.00
97.00
-
Sep 29, 2026
97.00
97.00
97.00
97.00
97.00
-
Sep 28, 2026
97.00
97.00
97.00
97.00
97.00
-
Sep 25, 2026
97.00
97.00
97.00
97.00
97.00
-
Sep 24, 2026
97.00
97.00
97.00
97.00
97.00
-
Sep 23, 2026
97.00
97.00
97.00
97.00
97.00
-
Sep 22, 2026
97.00
97.00
97.00
97.00
97.00
-
Sep 21, 2026
97.00
97.00
97.00
97.00
97.00
-
Sep 18, 2026
96.00
97.00
96.00
97.00
97.00
200
Sep 17, 2026
97.00
97.00
97.00
97.00
97.00
-
Sep 16, 2026
97.00
97.00
97.00
97.00
97.00
-
Sep 15, 2026
97.00
97.00
97.00
97.00
97.00
-
Sep 14, 2026
97.00
97.00
97.00
97.00
97.00
-
Sep 11, 2026
97.00
97.00
97.00
97.00
97.00
-
Sep 10, 2026
97.00
97.00
97.00
97.00
97.00
-
Sep 9, 2026
97.00
97.00
97.00
97.00
97.00
100
Sep 8, 2026
97.00
97.00
97.00
97.00
97.00
200
Sep 4, 2026
100.00
100.00
100.00
100.00
100.00
-
Sep 3, 2026
100.00
100.00
100.00
100.00
100.00
-
Sep 2, 2026
100.00
100.00
100.00
100.00
100.00
-
Sep 1, 2026
100.00
100.00
100.00
100.00
100.00
-
Aug 31, 2026
100.00
100.00
100.00
100.00
100.00
-
Aug 28, 2026
100.00
100.00
100.00
100.00
100.00
-
Aug 27, 2026
100.00
100.00
100.00
100.00
100.00
-
Aug 26, 2026
100.00
100.00
100.00
100.00
100.00
-
Aug 25, 2026
100.00
100.00
100.00
100.00
100.00
-
Aug 24, 2026
100.00
100.00
100.00
100.00
100.00
-
Aug 21, 2026
100.00
100.00
100.00
100.00
100.00
-
Aug 20, 2026
100.00
100.00
100.00
100.00
100.00
200
Aug 19, 2026
100.00
100.00
100.00
100.00
100.00
-
Aug 18, 2026
100.00
100.00
100.00
100.00
100.00
300
Aug 17, 2026
103.00
103.00
103.00
103.00
103.00
100
Aug 14, 2026
80.00
80.00
80.00
80.00
80.00
-
Aug 13, 2026
80.00
80.00
80.00
80.00
80.00
-
Aug 12, 2026
80.00
80.00
80.00
80.00
80.00
-
Aug 11, 2026
80.00
80.00
80.00
80.00
80.00
-
Aug 10, 2026
80.00
80.00
80.00
80.00
80.00
-
Aug 7, 2026
80.00
80.00
80.00
80.00
80.00
-
Aug 6, 2026
80.00
80.00
80.00
80.00
80.00
-
Aug 5, 2026
80.00
80.00
80.00
80.00
80.00
-
Aug 4, 2026
80.00
80.00
80.00
80.00
80.00
-
Aug 3, 2026
80.00
80.00
80.00
80.00
80.00
-
Jul 31, 2026
80.00
80.00
80.00
80.00
80.00
-
Jul 30, 2026
80.00
80.00
80.00
80.00
80.00
-
Jul 29, 2026
80.00
80.00
80.00
80.00
80.00
-
Jul 28, 2026
103.00
103.00
80.00
80.00
80.00
500
Jul 27, 2026
65.00
65.00
65.00
65.00
65.00
-
Jul 24, 2026
65.00
65.00
65.00
65.00
65.00
100
Jul 23, 2026
65.00
65.00
65.00
65.00
65.00
-
Jul 22, 2026
56.00
65.00
56.00
65.00
65.00
1,100
Jul 21, 2026
52.81
52.81
52.81
52.81
52.81
-
Jul 20, 2026
52.81
52.81
52.81
52.81
52.81
-
Jul 17, 2026
52.81
52.81
52.81
52.81
52.81
-
Jul 16, 2026
52.81
52.81
52.81
52.81
52.81
-
Jul 15, 2026
52.81
52.81
52.81
52.81
52.81
-
Jul 14, 2026
52.81
52.81
52.81
52.81
52.81
-
Jul 13, 2026
52.81
52.81
52.81
52.81
52.81
-
Jul 10, 2026
52.81
52.81
52.81
52.81
52.81
-
Jul 9, 2026
52.81
52.81
52.81
52.81
52.81
-
Jul 8, 2026
52.81
52.81
52.81
52.81
52.81
-
Jul 7, 2026
52.81
52.81
52.81
52.81
52.81
-
Jul 6, 2026
52.81
52.81
52.81
52.81
52.81
-
Jul 2, 2026
52.81
52.81
52.81
52.81
52.81
-
Jul 1, 2026
52.81
52.81
52.81
52.81
52.81
-
Jun 30, 2026
52.81
52.81
52.81
52.81
52.81
-
Jun 29, 2026
50.00
52.81
50.00
52.81
52.81
200
Jun 26, 2026
48.00
48.00
48.00
48.00
48.00
-
Jun 25, 2026
48.00
48.00
48.00
48.00
48.00
300
Jun 24, 2026
48.00
48.00
48.00
48.00
48.00
200
Jun 23, 2026
47.50
47.50
47.50
47.50
47.50
100
Jun 22, 2026
47.50
47.50
47.50
47.50
47.50
-
Jun 18, 2026
47.50
47.50
47.50
47.50
47.50
200
Jun 17, 2026
47.50
47.50
47.50
47.50
47.50
-
Jun 16, 2026
47.50
47.50
47.50
47.50
47.50
-
Jun 15, 2026
47.50
47.50
47.50
47.50
47.50
-
Jun 12, 2026
47.50
47.50
47.50
47.50
47.50
-
Jun 11, 2026
47.50
47.50
47.50
47.50
47.50
-
Jun 10, 2026
47.50
47.50
47.50
47.50
47.50
-
Jun 9, 2026
47.50
47.50
47.50
47.50
47.50
-
Jun 8, 2026
47.50
47.50
47.50
47.50
47.50
100
Jun 5, 2026
47.50
47.50
47.50
47.50
47.50
-
Jun 4, 2026
47.50
47.50
47.50
47.50
47.50
-
Jun 3, 2026
47.05
47.50
47.05
47.50
47.50
1,100
Jun 2, 2026
47.05
47.05
47.05
47.05
47.05
-
Jun 1, 2026
47.05
47.05
47.05
47.05
47.05
-
May 29, 2026
47.05
47.05
47.05
47.05
47.05
-
May 28, 2026
47.05
47.05
47.05
47.05
47.05
-
May 27, 2026
47.05
47.05
47.05
47.05
47.05
-
May 26, 2026
47.05
47.05
47.05
47.05
47.05
400
May 22, 2026
47.25
47.47
47.25
47.47
47.47
1,000
May 21, 2026
47.25
47.25
47.25
47.25
47.25
-
May 20, 2026
47.25
47.25
47.25
47.25
47.25
-
May 19, 2026
47.25
47.25
47.25
47.25
47.25
-
May 18, 2026
47.25
47.25
47.25
47.25
47.25
-
May 15, 2026
47.25
47.25
47.25
47.25
47.25
-
May 14, 2026
47.25
47.25
47.25
47.25
47.25
-
May 13, 2026
47.25
47.25
47.25
47.25
47.25
-
May 12, 2026
47.25
47.25
47.25
47.25
47.25
-
May 11, 2026
47.25
47.25
47.25
47.25
47.25
-
May 8, 2026
47.25
47.25
47.25
47.25
47.25
-
May 7, 2026
47.25
47.25
47.25
47.25
47.25
-
May 6, 2026
47.25
47.25
47.25
47.25
47.25
-
May 5, 2026
47.25
47.25
47.25
47.25
47.25
-
May 4, 2026
47.25
47.25
47.25
47.25
47.25
-
May 1, 2026
47.25
47.25
47.25
47.25
47.25
-
Apr 30, 2026
47.25
47.25
47.25
47.25
47.25
1,900
Apr 29, 2026
47.00
47.00
47.00
47.00
47.00
-
Apr 28, 2026
46.50
47.00
46.50
47.00
47.00
2,000
Apr 27, 2026
46.00
46.00
46.00
46.00
46.00
1,000
Apr 24, 2026
45.99
45.99
45.99
45.99
45.99
100
Apr 23, 2026
45.25
45.25
45.25
45.25
45.25
100
Apr 22, 2026
45.15
45.15
45.15
45.15
45.15
-
Apr 21, 2026
45.15
45.15
45.15
45.15
45.15
-
Apr 20, 2026
45.15
45.15
45.15
45.15
45.15
1,400
Apr 17, 2026
45.00
45.00
45.00
45.00
45.00
-
Apr 16, 2026
45.00
45.00
45.00
45.00
45.00
1,100
Apr 15, 2026
45.00
45.00
45.00
45.00
45.00
1,400
Apr 14, 2026
45.00
45.00
45.00
45.00
45.00
-
Apr 13, 2026
44.00
45.00
44.00
45.00
45.00
2,100
Apr 10, 2026
42.00
42.01
37.15
42.01
42.01
600
Apr 9, 2026
44.00
44.00
44.00
44.00
44.00
200
Apr 8, 2026
40.00
42.00
37.10
42.00
42.00
1,000
Apr 7, 2026
44.00
44.00
44.00
44.00
44.00
1,000
Apr 6, 2026
43.00
43.00
43.00
43.00
43.00
2,100
Apr 2, 2026
42.00
42.00
42.00
42.00
42.00
-
Apr 1, 2026
42.00
42.00
42.00
42.00
42.00
600
Mar 31, 2026
40.00
41.00
40.00
41.00
41.00
200
Mar 30, 2026
45.00
45.00
45.00
45.00
45.00
-
Mar 27, 2026
45.00
45.00
45.00
45.00
45.00
-
Mar 26, 2026
45.00
45.00
45.00
45.00
45.00
-
Mar 25, 2026
45.00
45.00
45.00
45.00
45.00
-
Mar 24, 2026
45.00
45.00
45.00
45.00
45.00
-
Mar 23, 2026
45.00
45.00
45.00
45.00
45.00
-
Mar 20, 2026
45.00
45.00
45.00
45.00
45.00
-
Mar 19, 2026
45.00
45.00
45.00
45.00
45.00
-
Mar 18, 2026
45.00
45.00
45.00
45.00
45.00
-
Mar 17, 2026
45.00
45.00
45.00
45.00
45.00
-
Mar 16, 2026
45.00
45.00
45.00
45.00
45.00
-
Mar 13, 2026
45.00
45.00
45.00
45.00
45.00
-
Mar 12, 2026
45.00
45.00
45.00
45.00
45.00
-
Mar 11, 2026
45.00
45.00
45.00
45.00
45.00
-
Mar 10, 2026
45.00
45.00
45.00
45.00
45.00
-
Mar 9, 2026
45.00
45.00
45.00
45.00
45.00
-
Mar 6, 2026
45.00
45.00
45.00
45.00
45.00
-
Mar 5, 2026
45.00
45.00
45.00
45.00
45.00
-
Mar 4, 2026
45.00
45.00
45.00
45.00
45.00
-
Mar 3, 2026
45.00
45.00
45.00
45.00
45.00
-
Mar 2, 2026
45.00
45.00
45.00
45.00
45.00
-
Feb 27, 2026
45.00
45.00
45.00
45.00
45.00
-
Feb 26, 2026
45.00
45.00
45.00
45.00
45.00
-
Feb 25, 2026
45.00
45.00
45.00
45.00
45.00
-
Feb 24, 2026
45.00
45.00
45.00
45.00
45.00
-
Feb 23, 2026
45.00
45.00
45.00
45.00
45.00
-
Feb 20, 2026
45.00
45.00
45.00
45.00
45.00
-
Feb 19, 2026
45.00
45.00
45.00
45.00
45.00
-
Feb 18, 2026
45.00
45.00
45.00
45.00
45.00
-
Feb 17, 2026
45.00
45.00
45.00
45.00
45.00
-
Feb 13, 2026
45.00
45.00
45.00
45.00
45.00
-
Feb 12, 2026
45.00
45.00
45.00
45.00
45.00
-
Feb 11, 2026
45.00
45.00
45.00
45.00
45.00
-
Feb 10, 2026
45.00
45.00
45.00
45.00
45.00
-
Feb 9, 2026
45.00
45.00
45.00
45.00
45.00
-
Feb 6, 2026
45.00
45.00
45.00
45.00
45.00
-
Feb 5, 2026
45.00
45.00
45.00
45.00
45.00
-
Feb 4, 2026
45.00
45.00
45.00
45.00
45.00
-
Feb 3, 2026
45.00
45.00
45.00
45.00
45.00
-
Feb 2, 2026
45.00
45.00
45.00
45.00
45.00
100
Jan 30, 2026
36.75
36.75
36.75
36.75
36.75
-
Jan 29, 2026
40.00
40.00
36.75
36.75
36.75
2,100
Jan 28, 2026
38.00
38.00
38.00
38.00
38.00
500
Jan 27, 2026
38.00
38.00
38.00
38.00
38.00
100
Jan 26, 2026
37.85
37.85
37.85
37.85
37.85
-
Jan 23, 2026
37.85
37.85
37.85
37.85
37.85
-
Jan 22, 2026
37.85
37.85
37.85
37.85
37.85
-
Jan 21, 2026
37.85
37.85
37.85
37.85
37.85
-
Jan 20, 2026
37.85
37.85
37.85
37.85
37.85
-
Jan 16, 2026
37.85
37.85
37.85
37.85
37.85
-
Jan 15, 2026
37.85
37.85
37.85
37.85
37.85
-
Jan 14, 2026
37.85
37.85
37.85
37.85
37.85
-
Jan 13, 2026
37.85
37.85
37.85
37.85
37.85
-
Jan 12, 2026
37.85
37.85
37.85
37.85
37.85
100
Jan 9, 2026
37.93
37.93
37.93
37.93
37.93
-
Jan 8, 2026
37.93
37.93
37.93
37.93
37.93
-
Jan 7, 2026
37.93
37.93
37.93
37.93
37.93
-
Jan 6, 2026
37.93
37.93
37.93
37.93
37.93
-
Jan 5, 2026
37.93
37.93
37.93
37.93
37.93
-
Jan 2, 2026
37.93
37.93
37.93
37.93
37.93
-
Dec 31, 2025
37.93
37.93
37.93
37.93
37.93
-
Dec 30, 2025
37.93
37.93
37.93
37.93
37.93
-
Dec 29, 2025
37.93
37.93
37.93
37.93
37.93
-
Dec 26, 2025
37.93
37.93
37.93
37.93
37.93
-
Dec 24, 2025
37.93
37.93
37.93
37.93
37.93
-
Dec 23, 2025
37.93
37.93
37.93
37.93
37.93
-
Dec 22, 2025
37.93
37.93
37.93
37.93
37.93
-
Dec 19, 2025
37.93
37.93
37.93
37.93
37.93
-
Dec 18, 2025
37.93
37.93
37.93
37.93
37.93
-
Dec 17, 2025
37.93
37.93
37.93
37.93
37.93
-
Dec 16, 2025
37.93
37.93
37.93
37.93
37.93
-
Dec 15, 2025
37.93
37.93
37.93
37.93
37.93
-
Dec 12, 2025
37.93
37.93
37.93
37.93
37.93
-
Dec 11, 2025
37.93
37.93
37.93
37.93
37.93
-
Dec 10, 2025
37.93
37.93
37.93
37.93
37.93
-
Dec 9, 2025
37.93
37.93
37.93
37.93
37.93
-
Dec 8, 2025
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
37.93
37.93
37.93
37.93
37.93
-
Dec 5, 2025
37.93
37.93
37.93
37.93
37.80
-
Dec 4, 2025
37.93
37.93
37.93
37.93
37.80
-
Dec 3, 2025
37.93
37.93
37.93
37.93
37.80
-
Dec 2, 2025
37.93
37.93
37.93
37.93
37.80
-
Dec 1, 2025
37.93
37.93
37.93
37.93
37.80
-
Nov 28, 2025
37.93
37.93
37.93
37.93
37.80
-
Nov 26, 2025
37.93
37.93
37.93
37.93
37.80
-
Nov 25, 2025
37.93
37.93
37.93
37.93
37.80
-
Nov 24, 2025
37.93
37.93
37.93
37.93
37.80
-
Nov 21, 2025
37.93
37.93
37.93
37.93
37.80
-
Nov 20, 2025
37.93
37.93
37.93
37.93
37.80
-
Nov 19, 2025
37.93
37.93
37.93
37.93
37.80
-
Nov 18, 2025
38.00
38.00
37.93
37.93
37.80
300
Nov 17, 2025
38.50
38.50
38.50
38.50
38.37
-
Nov 14, 2025
38.50
38.50
38.50
38.50
38.37
-
Nov 13, 2025
38.50
38.50
38.50
38.50
38.37
-
Nov 12, 2025
38.50
38.50
38.50
38.50
38.37
-
Nov 11, 2025
39.00
39.00
38.50
38.50
38.37
400
Nov 10, 2025
39.00
39.00
39.00
39.00
38.87
-
Nov 7, 2025
39.00
39.00
39.00
39.00
38.87
-
