5 DAY PERFORMANCE
+117.30%
1 MONTH PERFORMANCE
+43.42%
3 MONTH PERFORMANCE
+11.22%
YEAR-TO-DATE PERFORMANCE
+0.93%
Innovation Beverage Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.49 | $0.46 (-4.88%) | $0.49 | $0.45 | 113,170 | $3.87 M |
| 03/11/2025 | $0.48 | $0.50 (4.73%) | $0.53 | $0.44 | 173,457 | $4.20 M |
| 03/10/2025 | $0.51 | $0.50 (-2.94%) | $0.58 | $0.47 | 368,244 | $4.13 M |
| 03/07/2025 | $0.51 | $0.50 (-2.51%) | $0.52 | $0.47 | 27,500 | $4.18 M |
| 03/06/2025 | $0.50 | $0.51 (1.3%) | $0.55 | $0.48 | 70,800 | $4.22 M |
| 03/05/2025 | $0.47 | $0.53 (11.11%) | $0.55 | $0.47 | 61,748 | $4.39 M |
| 03/04/2025 | $0.48 | $0.49 (1.16%) | $0.56 | $0.45 | 138,300 | $4.07 M |
| 03/03/2025 | $0.50 | $0.49 (-2.79%) | $0.61 | $0.46 | 126,201 | $4.06 M |
| 02/28/2025 | $0.50 | $0.50 (-0.3%) | $0.61 | $0.50 | 365,932 | $4.20 M |
| 02/27/2025 | $0.59 | $0.53 (-11.02%) | $0.60 | $0.52 | 87,500 | $4.38 M |
| 02/26/2025 | $0.63 | $0.59 (-7.02%) | $0.64 | $0.57 | 275,924 | $4.89 M |
| 02/25/2025 | $0.66 | $0.64 (-3.16%) | $0.67 | $0.61 | 61,100 | $5.34 M |
| 02/24/2025 | $0.70 | $0.67 (-4.3%) | $0.74 | $0.61 | 228,600 | $5.59 M |
| 02/21/2025 | $0.72 | $0.70 (-2.76%) | $0.74 | $0.70 | 188,645 | $5.84 M |
| 02/20/2025 | $0.72 | $0.74 (2.21%) | $0.82 | $0.71 | 103,783 | $6.17 M |
| 02/19/2025 | $0.75 | $0.75 (-0.33%) | $0.75 | $0.73 | 80,744 | $6.23 M |
| 02/18/2025 | $0.77 | $0.74 (-3.51%) | $0.82 | $0.73 | 149,491 | $6.20 M |
| 02/14/2025 | $0.76 | $0.80 (5.13%) | $0.82 | $0.75 | 36,477 | $6.66 M |
| 02/13/2025 | $0.76 | $0.76 (0.29%) | $0.80 | $0.74 | 38,902 | $6.34 M |
| 02/12/2025 | $0.78 | $0.76 (-2.83%) | $0.80 | $0.73 | 81,059 | $6.32 M |
| 02/11/2025 | $0.85 | $0.81 (-4.82%) | $0.85 | $0.77 | 33,636 | $6.75 M |
| 02/10/2025 | $0.87 | $0.82 (-5.76%) | $0.87 | $0.76 | 65,245 | $6.84 M |
| 02/07/2025 | $0.92 | $0.81 (-11.38%) | $0.92 | $0.78 | 69,207 | $6.77 M |
| 02/06/2025 | $0.76 | $0.82 (8.41%) | $0.85 | $0.72 | 168,547 | $6.87 M |
| 02/05/2025 | $0.72 | $0.78 (7.89%) | $0.86 | $0.70 | 90,458 | $6.49 M |
| 02/04/2025 | $0.73 | $0.72 (-1.37%) | $0.74 | $0.70 | 91,200 | $6.01 M |
| 02/03/2025 | $0.69 | $0.72 (3.75%) | $0.76 | $0.69 | 108,503 | $6.01 M |
| 01/31/2025 | $0.78 | $0.72 (-8.27%) | $0.78 | $0.69 | 144,119 | $5.97 M |
| 01/30/2025 | $0.82 | $0.75 (-8.38%) | $0.82 | $0.70 | 76,900 | $6.26 M |
| 01/29/2025 | $0.80 | $0.80 (0%) | $0.85 | $0.69 | 74,402 | $6.67 M |
| 01/28/2025 | $0.80 | $0.80 (-0.25%) | $0.82 | $0.75 | 106,710 | $6.66 M |
| 01/27/2025 | $0.83 | $0.82 (-1.44%) | $0.87 | $0.77 | 71,034 | $6.84 M |
| 01/24/2025 | $0.88 | $0.83 (-5.83%) | $0.91 | $0.80 | 143,418 | $6.93 M |
| 01/23/2025 | $0.93 | $0.90 (-3.02%) | $0.93 | $0.83 | 125,300 | $7.50 M |
| 01/22/2025 | $0.95 | $0.93 (-2.58%) | $0.95 | $0.92 | 34,531 | $7.72 M |
| 01/21/2025 | $0.94 | $0.98 (3.72%) | $1.00 | $0.93 | 84,500 | $8.13 M |
| 01/17/2025 | $0.95 | $0.94 (-1.26%) | $0.98 | $0.93 | 46,633 | $7.82 M |
| 01/16/2025 | $1.00 | $0.98 (-2%) | $1.00 | $0.92 | 41,405 | $8.17 M |
| 01/15/2025 | $1.02 | $0.96 (-6.37%) | $1.04 | $0.93 | 169,337 | $7.97 M |
| 01/14/2025 | $0.88 | $1.04 (18.45%) | $1.06 | $0.85 | 393,900 | $8.67 M |
| 01/13/2025 | $0.92 | $0.89 (-3.25%) | $0.95 | $0.84 | 98,100 | $7.42 M |
| 01/10/2025 | $1.03 | $0.96 (-6.8%) | $1.03 | $0.93 | 107,900 | $8.01 M |
| 01/08/2025 | $1.01 | $0.98 (-2.51%) | $1.04 | $0.97 | 245,100 | $8.21 M |
| 01/07/2025 | $1.10 | $1.03 (-6.36%) | $1.15 | $1.00 | 127,900 | $8.59 M |
| 01/06/2025 | $1.08 | $1.09 (0.93%) | $1.15 | $1.06 | 97,247 | $9.09 M |
| 01/03/2025 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.04 | 403,783 | $9.09 M |
| 01/02/2025 | $1.10 | $1.12 (1.82%) | $1.14 | $1.09 | 56,059 | $9.34 M |
| 12/31/2024 | $1.11 | $1.08 (-2.7%) | $1.15 | $1.05 | 59,800 | $9.01 M |
| 12/30/2024 | $1.20 | $1.13 (-5.83%) | $1.21 | $1.07 | 200,600 | $9.42 M |
| 12/27/2024 | $1.09 | $1.14 (4.59%) | $1.23 | $1.07 | 255,200 | $9.51 M |
| 12/26/2024 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.03 | 122,336 | $9.09 M |
| 12/24/2024 | $1.05 | $1.08 (2.86%) | $1.13 | $1.00 | 78,631 | $9.01 M |
| 12/23/2024 | $0.97 | $1.02 (5.15%) | $1.09 | $0.95 | 151,000 | $8.51 M |
| 12/20/2024 | $1.00 | $0.97 (-3.01%) | $1.04 | $0.86 | 245,645 | $8.09 M |
| 12/19/2024 | $1.09 | $1.03 (-5.5%) | $1.10 | $1.00 | 154,452 | $8.59 M |
| 12/18/2024 | $1.25 | $1.03 (-17.6%) | $1.27 | $1.00 | 645,200 | $8.59 M |
| 12/17/2024 | $0.99 | $1.22 (23.23%) | $1.29 | $0.98 | 898,009 | $10.18 M |
| 12/16/2024 | $1.03 | $0.99 (-3.88%) | $1.07 | $0.98 | 227,263 | $8.26 M |
| 12/13/2024 | $0.99 | $0.98 (-0.81%) | $1.05 | $0.97 | 89,318 | $8.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
