MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBG — Innovation Beverage Group Limited Ordinary Shares
NasdaqInnovation Beverage Group Limited Ordinary Shares
$0.85
-0.04(-4.77%)
- O
- 0.87
- H
- 0.90
- L
- 0.82
- V
- 9.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.85
Period Return-95.14%
Period High$36.50
Period Low$0.72
Avg Daily Volume270.5K
Total Trading Days365
IBG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.87 | $0.90 | $0.82 | $0.85 | $-0.04 | -4.77% | 9,673 | $0.87 | $0.82 $0.90 |
| Oct 1, 2026 | $0.94 | $0.94 | $0.89 | $0.89 | $-0.03 | -3.40% | 6,215 | $0.91 | $0.89 $0.94 |
| Sep 30, 2026 | $0.92 | $0.95 | $0.86 | $0.92 | +$0.00 | +0.43% | 19,305 | $0.91 | $0.86 $0.95 |
| Sep 29, 2026 | $0.90 | $0.94 | $0.83 | $0.92 | $-0.02 | -1.60% | 55,999 | $0.89 | $0.83 $0.94 |
| Sep 28, 2026 | $0.95 | $1.00 | $0.91 | $0.94 | $-0.02 | -2.10% | 7,418 | $0.94 | $0.91 $1.00 |
| Sep 25, 2026 | $0.93 | $0.96 | $0.93 | $0.96 | $-0.01 | -1.03% | 37,721 | $0.96 | $0.93 $0.96 |
| Sep 24, 2026 | $0.95 | $0.97 | $0.93 | $0.97 | +$0.01 | +1.57% | 3,756 | $0.95 | $0.93 $0.97 |
| Sep 23, 2026 | $0.97 | $0.97 | $0.90 | $0.95 | $-0.01 | -1.03% | 6,279 | $0.96 | $0.90 $0.97 |
| Sep 22, 2026 | $0.95 | $0.98 | $0.88 | $0.96 | +$0.05 | +5.49% | 22,163 | $0.96 | $0.88 $0.98 |
| Sep 21, 2026 | $0.96 | $0.98 | $0.85 | $0.91 | $-0.10 | -9.90% | 39,293 | $0.92 | $0.85 $0.98 |
| Sep 18, 2026 | $1.03 | $1.03 | $0.99 | $1.01 | $-0.02 | -1.94% | 15,988 | $1.01 | $0.99 $1.03 |
| Sep 17, 2026 | $1.04 | $1.06 | $1.02 | $1.03 | $-0.02 | -1.90% | 23,222 | $1.04 | $1.02 $1.06 |
| Sep 16, 2026 | $0.98 | $1.06 | $0.95 | $1.05 | +$0.08 | +7.69% | 81,854 | $1.02 | $0.95 $1.06 |
| Sep 15, 2026 | $0.97 | $1.00 | $0.95 | $0.98 | +$0.00 | +0.00% | 47,217 | $0.99 | $0.95 $1.00 |
| Sep 14, 2026 | $0.95 | $1.00 | $0.95 | $0.98 | +$0.01 | +1.55% | 28,331 | $0.95 | $0.95 $1.00 |
| Sep 11, 2026 | $1.01 | $1.01 | $0.96 | $0.96 | $-0.04 | -3.99% | 28,307 | $0.99 | $0.96 $1.01 |
| Sep 10, 2026 | $0.94 | $1.02 | $0.94 | $1.00 | +$0.01 | +1.50% | 41,805 | $0.99 | $0.94 $1.02 |
| Sep 9, 2026 | $1.00 | $1.00 | $0.93 | $0.99 | $-0.01 | -1.48% | 2,115 | $0.98 | $0.93 $1.00 |
| Sep 8, 2026 | $1.03 | $1.03 | $0.96 | $1.00 | +$0.00 | +0.00% | 14,789 | $0.99 | $0.96 $1.03 |
| Sep 4, 2026 | $0.98 | $1.00 | $0.93 | $1.00 | +$0.07 | +7.46% | 69,800 | $0.99 | $0.93 $1.00 |
| Sep 3, 2026 | $0.93 | $1.02 | $0.93 | $0.93 | $-0.04 | -4.06% | 17,954 | $0.94 | $0.93 $1.02 |
| Sep 2, 2026 | $0.95 | $0.99 | $0.95 | $0.97 | +$0.02 | +1.63% | 14,798 | $0.97 | $0.95 $0.99 |
| Sep 1, 2026 | $0.96 | $1.01 | $0.95 | $0.95 | $-0.08 | -7.34% | 5,453 | $0.98 | $0.95 $1.01 |
| Aug 31, 2026 | $1.00 | $1.03 | $0.95 | $1.03 | +$0.01 | +0.98% | 14,318 | $1.00 | $0.95 $1.03 |
| Aug 28, 2026 | $1.01 | $1.05 | $0.97 | $1.02 | +$0.00 | +0.00% | 29,852 | $0.99 | $0.97 $1.05 |
| Aug 27, 2026 | $1.04 | $1.04 | $0.98 | $1.02 | $-0.03 | -2.86% | 28,806 | $1.02 | $0.98 $1.04 |
| Aug 26, 2026 | $1.00 | $1.07 | $0.95 | $1.05 | +$0.08 | +8.64% | 97,481 | $1.02 | $0.95 $1.07 |
| Aug 25, 2026 | $0.93 | $1.01 | $0.90 | $0.97 | +$0.02 | +1.75% | 44,492 | $0.98 | $0.90 $1.01 |
| Aug 24, 2026 | $0.93 | $0.98 | $0.88 | $0.95 | $-0.05 | -5.01% | 66,250 | $0.92 | $0.88 $0.98 |
| Aug 21, 2026 | $0.82 | $1.00 | $0.80 | $1.00 | +$0.14 | +15.93% | 5,611,207 | $0.95 | $0.80 $1.00 |