IBG - Innovation Beverage Group Ltd
3.31
-2.220 -67.069%
Share volume: 1,397,616
Last Updated: 03-09-2026
Beer & Liquor/Beverages:
1.07%
PREVIOUS CLOSE
CHG
CHG%
$5.53
-2.22
-0.40%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $4.20 | $4.20 | $4.35 | $4.35 | $3.13 | $3.13 | $3.31 | $3.31 | 1,397,616 | $1,397,616.00 |
| 03-06-2026 | $5.27 | $5.27 | $5.86 | $5.86 | $4.21 | $4.21 | $5.53 | $5.53 | 15,764,883 | $15,764,883.00 |
| 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 |