5 DAY PERFORMANCE
+1.49%
1 MONTH PERFORMANCE
-4.35%
3 MONTH PERFORMANCE
+31.21%
6 MONTH PERFORMANCE
-44.07%
YEAR-TO-DATE PERFORMANCE
-38.89%
Innovation Beverage Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.68 | $0.65 (-3.67%) | $0.67 | $0.64 | 71.30 K | |
| 05/29/2025 | $0.70 | $0.66 (-5.71%) | $0.70 | $0.65 | 44.23 K | $5.48 M |
| 05/28/2025 | $0.68 | $0.67 (-1.47%) | $0.70 | $0.65 | 121.30 K | $5.56 M |
| 05/27/2025 | $0.65 | $0.68 (4.62%) | $0.74 | $0.65 | 375.92 K | $5.65 M |
| 05/23/2025 | $0.64 | $0.65 (1.45%) | $0.69 | $0.63 | 42.15 K | $5.40 M |
| 05/22/2025 | $0.63 | $0.69 (9.37%) | $0.72 | $0.62 | 168.32 K | $5.72 M |
| 05/21/2025 | $0.69 | $0.68 (-1.88%) | $0.70 | $0.64 | 173.84 K | $5.64 M |
| 05/20/2025 | $0.71 | $0.71 (-0.14%) | $0.72 | $0.68 | 135.40 K | $5.89 M |
| 05/19/2025 | $0.75 | $0.72 (-3.47%) | $0.75 | $0.71 | 42.80 K | $6.01 M |
| 05/16/2025 | $0.73 | $0.73 (0%) | $0.74 | $0.71 | 77.64 K | $6.06 M |
| 05/15/2025 | $0.72 | $0.76 (5.51%) | $0.78 | $0.72 | 120.80 K | $6.31 M |
| 05/14/2025 | $0.85 | $0.76 (-9.93%) | $0.85 | $0.76 | 141.80 K | $6.33 M |
| 05/13/2025 | $0.81 | $0.83 (3.09%) | $0.84 | $0.80 | 34.41 K | $6.89 M |
| 05/12/2025 | $0.81 | $0.83 (2.47%) | $0.84 | $0.78 | 81.20 K | $6.89 M |
| 05/09/2025 | $0.85 | $0.81 (-4.71%) | $0.85 | $0.79 | 109.63 K | $6.72 M |
| 05/08/2025 | $0.83 | $0.84 (0.95%) | $0.84 | $0.74 | 249.06 K | $6.96 M |
| 05/07/2025 | $0.70 | $0.81 (15.71%) | $0.82 | $0.66 | 395.25 K | $6.72 M |
| 05/06/2025 | $0.69 | $0.70 (0.62%) | $0.70 | $0.68 | 261.73 K | $5.80 M |
| 05/05/2025 | $0.67 | $0.71 (5.82%) | $0.72 | $0.67 | 51.67 K | $5.89 M |
| 05/02/2025 | $0.68 | $0.70 (2.66%) | $0.71 | $0.67 | 76.10 K | $5.80 M |
| 05/01/2025 | $0.71 | $0.70 (-0.71%) | $0.72 | $0.68 | 47.20 K | $5.81 M |
| 04/30/2025 | $0.71 | $0.69 (-2.16%) | $0.72 | $0.68 | 114.53 K | $5.73 M |
| 04/29/2025 | $0.70 | $0.73 (3.86%) | $0.74 | $0.68 | 102.20 K | $6.04 M |
| 04/28/2025 | $0.72 | $0.70 (-2.57%) | $0.74 | $0.68 | 111.90 K | $5.82 M |
| 04/25/2025 | $0.73 | $0.72 (-1.97%) | $0.76 | $0.70 | 143.91 K | $5.94 M |
| 04/24/2025 | $0.73 | $0.75 (2.88%) | $0.76 | $0.68 | 302.75 K | $6.23 M |
| 04/23/2025 | $0.74 | $0.73 (-1.46%) | $0.74 | $0.60 | 317.30 K | $6.05 M |
| 04/22/2025 | $0.60 | $0.70 (16.67%) | $0.73 | $0.56 | 349.80 K | $5.81 M |
| 04/21/2025 | $0.63 | $0.62 (-1.67%) | $0.66 | $0.60 | 303.18 K | $5.14 M |
| 04/17/2025 | $0.67 | $0.66 (-2.01%) | $0.67 | $0.62 | 165.70 K | $5.45 M |
| 04/16/2025 | $0.71 | $0.64 (-9.97%) | $0.71 | $0.61 | 250.43 K | $5.32 M |
| 04/15/2025 | $0.66 | $0.67 (1.21%) | $0.71 | $0.63 | 269.93 K | $5.57 M |
| 04/14/2025 | $0.65 | $0.68 (4.55%) | $0.74 | $0.63 | 201.80 K | $5.64 M |
| 04/11/2025 | $0.62 | $0.70 (12.31%) | $0.71 | $0.62 | 170.90 K | $5.80 M |
| 04/10/2025 | $0.62 | $0.64 (2.42%) | $0.71 | $0.62 | 295.20 K | $5.27 M |
| 04/09/2025 | $0.56 | $0.62 (10.71%) | $0.67 | $0.54 | 542.40 K | $5.15 M |
| 04/08/2025 | $0.70 | $0.60 (-13.78%) | $0.73 | $0.59 | 653.52 K | $4.98 M |
| 04/07/2025 | $0.69 | $0.74 (7.75%) | $0.82 | $0.64 | 1.11 M | $6.14 M |
| 04/04/2025 | $1.10 | $0.79 (-28.22%) | $1.15 | $0.75 | 1.59 M | $6.55 M |
| 04/03/2025 | $0.78 | $1.06 (35.9%) | $1.18 | $0.75 | 5.70 M | $8.80 M |
| 04/02/2025 | $1.51 | $1.25 (-17.22%) | $1.97 | $1.01 | 219.09 M | $10.38 M |
| 04/01/2025 | $0.50 | $0.49 (-1.44%) | $0.53 | $0.47 | 10.75 M | $4.09 M |
| 03/31/2025 | $0.52 | $0.50 (-3.74%) | $0.52 | $0.47 | 52.40 K | $4.13 M |
| 03/28/2025 | $0.52 | $0.51 (-3.46%) | $0.53 | $0.47 | 81.08 K | $4.19 M |
| 03/27/2025 | $0.52 | $0.53 (0.93%) | $0.54 | $0.49 | 105.62 K | $4.39 M |
| 03/26/2025 | $0.53 | $0.53 (0%) | $0.55 | $0.49 | 151.00 K | $4.40 M |
| 03/25/2025 | $0.63 | $0.54 (-14.9%) | $0.67 | $0.51 | 225.02 K | $4.45 M |
| 03/24/2025 | $0.70 | $0.65 (-7.84%) | $0.70 | $0.63 | 145.00 K | $5.36 M |
| 03/21/2025 | $0.63 | $0.73 (15.1%) | $0.74 | $0.60 | 805.70 K | $6.02 M |
| 03/20/2025 | $0.47 | $0.60 (27.3%) | $0.61 | $0.47 | 440.24 K | $4.98 M |
| 03/19/2025 | $0.49 | $0.48 (-2.16%) | $0.49 | $0.46 | 65.24 K | $3.98 M |
| 03/18/2025 | $0.48 | $0.49 (2.33%) | $0.49 | $0.46 | 71.61 K | $4.04 M |
| 03/17/2025 | $0.47 | $0.47 (-0.21%) | $0.49 | $0.45 | 124.50 K | $3.89 M |
| 03/14/2025 | $0.46 | $0.47 (2.18%) | $0.47 | $0.44 | 14.80 K | $3.89 M |
| 03/13/2025 | $0.45 | $0.46 (1.31%) | $0.51 | $0.44 | 131.10 K | $3.79 M |
| 03/12/2025 | $0.49 | $0.46 (-4.88%) | $0.49 | $0.45 | 116.90 K | $3.85 M |
| 03/11/2025 | $0.48 | $0.50 (4.73%) | $0.53 | $0.44 | 173.46 K | $4.18 M |
| 03/10/2025 | $0.51 | $0.50 (-2.94%) | $0.58 | $0.47 | 368.24 K | $4.11 M |
| 03/07/2025 | $0.51 | $0.50 (-2.51%) | $0.52 | $0.47 | 27.50 K | $4.16 M |
| 03/06/2025 | $0.50 | $0.51 (1.3%) | $0.55 | $0.48 | 70.80 K | $4.20 M |
| 03/05/2025 | $0.47 | $0.53 (11.11%) | $0.55 | $0.47 | 61.75 K | $4.37 M |
| 03/04/2025 | $0.48 | $0.49 (1.16%) | $0.56 | $0.45 | 138.30 K | $4.05 M |
| 03/03/2025 | $0.50 | $0.49 (-2.79%) | $0.61 | $0.46 | 126.20 K | $4.04 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.
