IBG - Innovation Beverage Group Ltd
5.53
1.230 22.242%
Share volume: 15,657,213
Last Updated: 03-06-2026
Beer & Liquor/Beverages:
1.14%
PREVIOUS CLOSE
CHG
CHG%
$4.30
1.23
0.29%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $5.27 | $5.27 | $5.86 | $5.86 | $4.21 | $4.21 | $5.53 | $5.53 | 15,657,213 | $15,657,213.00 |
| 03-05-2026 | $4.32 | $4.32 | $4.60 | $4.60 | $4.13 | $4.13 | $4.30 | $4.30 | 267,687 | $267,687.00 |
| 03-04-2026 | $3.70 | $3.70 | $4.28 | $4.28 | $3.66 | $3.66 | $4.21 | $4.21 | 130,719 | $130,719.00 |
| 03-03-2026 | $3.76 | $3.76 | $4.43 | $4.43 | $3.70 | $3.70 | $3.71 | $3.71 | 177,234 | $177,234.00 |
| 03-02-2026 | $3.60 | $3.60 | $3.90 | $3.90 | $3.40 | $3.40 | $3.82 | $3.82 | 134,189 | $134,189.00 |
| 02-27-2026 | $3.65 | $3.65 | $3.73 | $3.73 | $3.55 | $3.55 | $3.60 | $3.60 | 60,903 | $60,903.00 |
| 02-26-2026 | $3.68 | $3.68 | $3.98 | $3.98 | $3.65 | $3.65 | $3.65 | $3.65 | 54,652 | $54,652.00 |
| 02-25-2026 | $3.66 | $3.66 | $3.98 | $3.98 | $3.52 | $3.52 | $3.66 | $3.66 | 99,533 | $99,533.00 |
| 02-24-2026 | $3.91 | $3.91 | $4.09 | $4.09 | $3.60 | $3.60 | $3.64 | $3.64 | 116,819 | $116,819.00 |
| 02-23-2026 | $4.06 | $4.06 | $4.15 | $4.15 | $3.88 | $3.88 | $3.88 | $3.88 | 110,577 | $110,577.00 |