IBAC Historical Prices
IB Acquisition Corp. Common Stock · daily open, high, low, close & volume
Trading days
173
Period high
11.64
Period low
10.19
Period change
+4.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | 10.87 | 10.87 | 10.86 | 10.86 | +0.00% | 684 |
| Oct 23, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | +0.00% | 541 |
| Oct 19, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | +0.00% | 110 |
| Oct 16, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | +0.00% | 122 |
| Oct 14, 2026 | 10.87 | 10.87 | 10.86 | 10.86 | +0.00% | 611 |
| Oct 12, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | -0.18% | 692 |
| Oct 7, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | +0.00% | 126 |
| Oct 6, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | +0.00% | 1,989 |
| Oct 5, 2026 | 10.90 | 10.90 | 10.88 | 10.88 | -0.27% | 2,910 |
| Oct 2, 2026 | 10.91 | 10.91 | 10.90 | 10.91 | -0.00% | 2,108 |
| Oct 1, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | +0.00% | 653 |
| Sep 30, 2026 | 10.95 | 11.13 | 10.90 | 10.91 | -1.71% | 15,641 |
| Sep 29, 2026 | 11.11 | 11.38 | 11.10 | 11.10 | -1.77% | 1,631 |
| Sep 24, 2026 | 11.40 | 11.53 | 11.30 | 11.30 | -0.88% | 3,249 |
| Sep 23, 2026 | 11.40 | 11.42 | 11.40 | 11.40 | -0.87% | 2,053 |
| Sep 22, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | +4.17% | 1,499 |
| Sep 21, 2026 | 11.20 | 11.20 | 10.96 | 11.04 | -5.15% | 5,207 |
| Sep 18, 2026 | 10.94 | 11.64 | 10.94 | 11.64 | +6.50% | 10,418 |
| Sep 17, 2026 | 10.91 | 10.94 | 10.89 | 10.93 | +0.00% | 5,140 |
| Sep 16, 2026 | 10.93 | 10.93 | 10.91 | 10.93 | +0.00% | 6,775 |
| Sep 15, 2026 | 10.91 | 10.93 | 10.90 | 10.93 | +0.18% | 4,931 |
| Sep 9, 2026 | 10.87 | 10.91 | 10.87 | 10.91 | +0.00% | 1,122 |
| Sep 8, 2026 | 10.91 | 10.91 | 10.90 | 10.91 | +0.18% | 2,093 |
| Sep 4, 2026 | 10.81 | 10.89 | 10.81 | 10.89 | +0.00% | 2,928 |
| Aug 28, 2026 | 10.81 | 10.89 | 10.81 | 10.89 | +0.00% | 273 |
| Aug 27, 2026 | 10.81 | 10.89 | 10.81 | 10.89 | +0.09% | 262 |
| Aug 26, 2026 | 10.88 | 10.89 | 10.88 | 10.88 | -0.09% | 491 |
| Aug 24, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | +0.09% | 453 |
| Aug 21, 2026 | 10.81 | 10.88 | 10.81 | 10.88 | +0.00% | 396 |
| Aug 17, 2026 | 10.81 | 10.89 | 10.81 | 10.88 | -0.09% | 3,012 |
| Aug 14, 2026 | 10.81 | 10.89 | 10.81 | 10.89 | +0.83% | 4,563 |
| Aug 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | -0.09% | 107 |
| Aug 10, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | -0.09% | 111 |
| Aug 4, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | +0.00% | 2,188 |
| Aug 3, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | +0.09% | 106 |
| Jul 30, 2026 | 10.73 | 10.81 | 10.72 | 10.81 | +0.09% | 1,201 |
| Jul 29, 2026 | 10.79 | 10.80 | 10.76 | 10.80 | +0.09% | 912 |
| Jul 28, 2026 | 10.78 | 10.79 | 10.78 | 10.79 | +0.00% | 3,133 |
| Jul 13, 2026 | 10.79 | 10.79 | 10.75 | 10.79 | +0.00% | 1,690 |
| Jul 10, 2026 | 10.75 | 10.79 | 10.75 | 10.79 | +0.00% | 2,391 |
| Jul 9, 2026 | 10.75 | 10.79 | 10.75 | 10.79 | +0.00% | 571 |
| Jul 8, 2026 | 10.83 | 10.83 | 10.75 | 10.79 | +0.09% | 6,904 |
| Jul 7, 2026 | 10.76 | 10.78 | 10.70 | 10.78 | +0.75% | 1,873 |
| Jul 6, 2026 | 10.70 | 10.79 | 10.70 | 10.70 | -0.74% | 2,310 |
| Jul 2, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | +0.00% | 436 |
| Jul 1, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | +0.00% | 1,062 |
| Jun 30, 2026 | 10.78 | 10.78 | 10.71 | 10.78 | -0.09% | 3,041 |
| Jun 26, 2026 | 10.78 | 10.79 | 10.70 | 10.79 | +0.00% | 8,508 |
| Jun 25, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | +0.00% | 162 |
| Jun 24, 2026 | 10.78 | 10.79 | 10.77 | 10.79 | +0.09% | 695 |
| Jun 23, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | +0.75% | 3,910 |
| Jun 22, 2026 | 10.79 | 10.79 | 10.70 | 10.70 | -0.83% | 1,953 |
| Jun 18, 2026 | 10.70 | 10.80 | 10.70 | 10.79 | -0.09% | 3,225 |
| Jun 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | +0.00% | 134 |
| Jun 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | +0.00% | 2,202 |
| Jun 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | +0.47% | 7,941 |
| Jun 12, 2026 | 10.80 | 10.80 | 10.75 | 10.75 | -0.46% | 13,239 |
| Jun 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | +0.00% | 346 |
| Jun 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | +0.00% | 1,982 |
| Jun 8, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | +0.00% | 2,604 |
| Jun 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | +0.09% | 50,442 |
| Jun 4, 2026 | 10.70 | 10.79 | 10.70 | 10.79 | -0.09% | 1,546 |
| Jun 3, 2026 | 10.19 | 10.80 | 10.19 | 10.80 | +0.09% | 5,201 |
| Jun 2, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | +0.00% | 1,383 |
| Jun 1, 2026 | 10.73 | 10.79 | 10.73 | 10.79 | +0.56% | 8,995 |
| May 27, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | -0.56% | 5,413 |
| May 21, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | +0.65% | 3,151 |
| May 20, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | -0.65% | 9,650 |
| May 18, 2026 | 10.72 | 10.79 | 10.72 | 10.79 | +0.33% | 2,819 |
| May 15, 2026 | 10.79 | 10.79 | 10.76 | 10.76 | -0.42% | 12,450 |
| May 14, 2026 | 10.76 | 10.80 | 10.76 | 10.80 | +0.00% | 8,000 |
| May 12, 2026 | 10.80 | 10.80 | 10.72 | 10.80 | -0.28% | 6,499 |
| May 11, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | +0.00% | 10,341 |
| May 8, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | +0.00% | 14,726 |
| May 5, 2026 | 10.77 | 10.84 | 10.75 | 10.83 | +0.09% | 11,274 |
| May 1, 2026 | 10.81 | 10.82 | 10.81 | 10.82 | +0.46% | 1,787 |
| Apr 30, 2026 | 10.78 | 10.81 | 10.77 | 10.77 | -0.09% | 571 |
| Apr 29, 2026 | 10.81 | 10.81 | 10.78 | 10.78 | -0.28% | 2,309 |
| Apr 28, 2026 | 10.80 | 10.81 | 10.75 | 10.81 | +0.09% | 889 |
| Apr 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | +0.00% | 197 |
| Apr 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | +0.00% | 114 |
| Apr 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | +0.37% | 517 |
| Apr 17, 2026 | 10.78 | 10.79 | 10.76 | 10.76 | +0.09% | 3,259 |
| Apr 16, 2026 | 10.77 | 10.78 | 10.75 | 10.75 | +0.19% | 2,613 |
| Apr 15, 2026 | 10.75 | 10.79 | 10.73 | 10.73 | -0.19% | 1,083 |
| Apr 13, 2026 | 10.72 | 10.75 | 10.71 | 10.75 | +0.00% | 2,528 |
| Apr 10, 2026 | 10.75 | 10.79 | 10.71 | 10.75 | +0.47% | 7,933 |
| Apr 9, 2026 | 10.69 | 10.83 | 10.68 | 10.70 | +0.47% | 14,130 |
| Apr 8, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | -0.33% | 1,142 |
| Apr 7, 2026 | 10.68 | 10.69 | 10.68 | 10.69 | -0.33% | 2,337 |
| Apr 2, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | +0.09% | 161 |
| Apr 1, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | +0.47% | 167 |
| Mar 31, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | -0.47% | 552 |
| Mar 30, 2026 | 10.68 | 10.71 | 10.62 | 10.71 | +0.47% | 8,028 |
| Mar 27, 2026 | 10.71 | 10.71 | 10.63 | 10.66 | -0.19% | 23,350 |
| Mar 26, 2026 | 10.80 | 10.80 | 10.68 | 10.68 | -1.11% | 12,932 |
| Mar 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | 594 |
| Mar 24, 2026 | 10.99 | 11.25 | 10.74 | 11.00 | +2.37% | 12,406 |
| Mar 23, 2026 | 11.38 | 11.38 | 10.73 | 10.74 | -0.32% | 364,133 |
| Mar 20, 2026 | 10.75 | 10.87 | 10.75 | 10.78 | +0.28% | 21,619 |
| Mar 19, 2026 | 10.74 | 10.76 | 10.73 | 10.75 | +0.28% | 25,775 |
| Mar 18, 2026 | 10.74 | 10.74 | 10.66 | 10.72 | +0.19% | 33,149 |
| Mar 17, 2026 | 10.72 | 10.72 | 10.70 | 10.70 | -0.37% | 24,291 |
| Mar 16, 2026 | 10.73 | 10.74 | 10.72 | 10.74 | +0.09% | 2,443 |
| Mar 13, 2026 | 10.74 | 10.74 | 10.72 | 10.73 | -0.09% | 4,463 |
| Mar 12, 2026 | 10.72 | 10.74 | 10.71 | 10.74 | +0.19% | 12,872 |
| Mar 10, 2026 | 10.72 | 10.73 | 10.72 | 10.72 | -0.19% | 2,704 |
| Mar 9, 2026 | 10.72 | 10.74 | 10.72 | 10.74 | +0.19% | 8,231 |
| Mar 6, 2026 | 10.73 | 10.73 | 10.71 | 10.72 | -0.00% | 8,847 |
| Mar 5, 2026 | 10.73 | 10.73 | 10.72 | 10.72 | +0.09% | 832 |
| Mar 4, 2026 | 10.73 | 10.73 | 10.71 | 10.71 | -0.09% | 1,179 |
| Mar 3, 2026 | 10.72 | 10.73 | 10.71 | 10.72 | -0.19% | 1,480 |
| Mar 2, 2026 | 10.73 | 10.74 | 10.73 | 10.74 | +0.37% | 2,185 |
| Feb 27, 2026 | 10.68 | 10.70 | 10.65 | 10.70 | -0.28% | 17,328 |
| Feb 26, 2026 | 10.73 | 10.74 | 10.73 | 10.73 | +0.09% | 5,680 |
| Feb 25, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | +0.28% | 1,687 |
| Feb 24, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | +0.00% | 4,414 |
| Feb 23, 2026 | 10.69 | 10.69 | 10.68 | 10.69 | +0.00% | 5,934 |
| Feb 20, 2026 | 10.65 | 10.69 | 10.65 | 10.69 | +0.00% | 5,305 |
| Feb 19, 2026 | 10.61 | 10.69 | 10.61 | 10.69 | +0.38% | 766 |
| Feb 18, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | +0.00% | 307 |
| Feb 17, 2026 | 10.61 | 10.65 | 10.61 | 10.65 | +0.00% | 304 |
| Feb 13, 2026 | 10.57 | 10.69 | 10.57 | 10.65 | +0.47% | 8,127 |
| Feb 12, 2026 | 10.54 | 10.60 | 10.54 | 10.60 | +0.47% | 29,963 |
| Feb 11, 2026 | 10.55 | 10.56 | 10.52 | 10.55 | -0.09% | 2,912 |
| Feb 10, 2026 | 10.55 | 10.56 | 10.55 | 10.56 | +0.09% | 10,781 |
| Feb 9, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | -0.09% | 338 |
| Feb 6, 2026 | 10.50 | 10.56 | 10.50 | 10.56 | +0.09% | 7,212 |
| Feb 5, 2026 | 10.50 | 10.56 | 10.50 | 10.55 | +0.00% | 6,726 |
| Feb 4, 2026 | 10.50 | 10.56 | 10.50 | 10.55 | +0.00% | 346 |
| Feb 3, 2026 | 10.51 | 10.55 | 10.51 | 10.55 | +0.00% | 1,750 |
| Feb 2, 2026 | 10.51 | 10.55 | 10.51 | 10.55 | +0.00% | 2,527 |
| Jan 30, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | +0.29% | 122 |
| Jan 29, 2026 | 10.51 | 10.55 | 10.51 | 10.52 | -0.28% | 598 |
| Jan 28, 2026 | 10.51 | 10.55 | 10.51 | 10.55 | +0.14% | 1,357 |
| Jan 27, 2026 | 10.54 | 10.54 | 10.53 | 10.54 | +0.24% | 14,103 |
| Jan 23, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | -0.28% | 263 |
| Jan 22, 2026 | 10.51 | 10.54 | 10.51 | 10.54 | +0.19% | 507 |
| Jan 21, 2026 | 10.51 | 10.52 | 10.51 | 10.52 | +0.00% | 5,081 |
| Jan 20, 2026 | 10.50 | 10.52 | 10.50 | 10.52 | +0.00% | 319 |
| Jan 16, 2026 | 10.50 | 10.52 | 10.50 | 10.52 | -0.28% | 1,826 |
| Jan 15, 2026 | 10.50 | 10.55 | 10.50 | 10.55 | +0.29% | 22,610 |
| Jan 14, 2026 | 10.54 | 10.54 | 10.52 | 10.52 | +0.14% | 2,233 |
| Jan 13, 2026 | 10.54 | 10.54 | 10.50 | 10.51 | -0.14% | 31,261 |
| Jan 12, 2026 | 10.54 | 10.54 | 10.52 | 10.52 | +0.00% | 4,556 |
| Jan 9, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | -0.28% | 146 |
| Jan 8, 2026 | 10.53 | 10.55 | 10.53 | 10.55 | +0.19% | 1,123 |
| Jan 7, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | +0.10% | 317 |
| Jan 6, 2026 | 10.52 | 10.53 | 10.51 | 10.52 | +0.00% | 9,034 |
| Jan 5, 2026 | 10.50 | 10.52 | 10.50 | 10.52 | +0.19% | 10,262 |
| Jan 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | +0.00% | 890 |
| Dec 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | +0.10% | 1,003 |
| Dec 30, 2025 | 10.46 | 10.55 | 10.46 | 10.49 | +0.38% | 22,990 |
| Dec 11, 2025 | 10.47 | 10.47 | 10.45 | 10.45 | -0.48% | 3,005 |
| Dec 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | +0.48% | 3,185 |
| Dec 4, 2025 | 10.46 | 10.50 | 10.45 | 10.45 | -0.48% | 2,013 |
| Dec 2, 2025 | 10.48 | 10.50 | 10.48 | 10.50 | +0.38% | 520 |
| Dec 1, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | -0.38% | 742 |
| Nov 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | +0.00% | 1,733 |
| Nov 26, 2025 | 10.45 | 10.50 | 10.45 | 10.50 | +0.52% | 14,213 |
| Nov 25, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | -0.04% | 100 |
| Nov 24, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | +0.19% | 5,901 |
| Nov 20, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | -0.19% | 1,525 |
| Nov 19, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | +0.00% | 20,015 |
| Nov 12, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | +0.00% | 2,181 |
| Nov 11, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | +0.00% | 2,018 |
| Nov 10, 2025 | 10.45 | 10.45 | 10.44 | 10.45 | +0.10% | 60,471 |
| Nov 7, 2025 | 10.52 | 10.52 | 10.44 | 10.44 | +0.19% | 4,156 |
| Nov 6, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% | 344 |
| Nov 3, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | +0.00% | 998 |
| Oct 31, 2025 | 10.45 | 10.45 | 10.43 | 10.43 | -0.29% | 4,003 |
| Oct 30, 2025 | 10.45 | 10.46 | 10.45 | 10.46 | +0.19% | 5,032 |
| Oct 29, 2025 | 10.44 | 10.45 | 10.44 | 10.44 | -0.10% | 4,603 |
Daily open, high, low, close and volume for IB Acquisition Corp. Common Stock (IBAC). Showing 173 trading days. Unadjusted prices.