NasdaqGM - Nasdaq Real Time Price USD
IB Acquisition Corp. (IBAC)
At close: October 25 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 23,200 |
| Oct 24, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 14,900 |
| Oct 23, 2024 | 10.06 | 10.06 | 10.03 | 10.04 | 10.04 | 132,900 |
| Oct 22, 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 300 |
| Oct 21, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 307,900 |
| Oct 18, 2024 | 10.06 | 10.06 | 10.02 | 10.02 | 10.02 | 6,400 |
| Oct 17, 2024 | 10.03 | 10.06 | 10.03 | 10.03 | 10.03 | 54,600 |
| Oct 16, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 4,500 |
| Oct 15, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 91,000 |
| Oct 14, 2024 | 10.02 | 10.04 | 10.02 | 10.02 | 10.02 | 6,500 |
| Oct 11, 2024 | 10.12 | 10.14 | 10.01 | 10.01 | 10.01 | 14,200 |
| Oct 10, 2024 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | 11,800 |
| Oct 9, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 20,200 |
| Oct 8, 2024 | 10.15 | 10.15 | 10.01 | 10.02 | 10.02 | 7,900 |
| Oct 7, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 900 |
| Oct 4, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 8,400 |
| Oct 3, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 600 |
| Oct 2, 2024 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | 900 |
| Oct 1, 2024 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | 1,300 |
| Sep 30, 2024 | 10.24 | 10.24 | 10.00 | 10.00 | 10.00 | 1,100 |
| Sep 27, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Sep 26, 2024 | 10.00 | 10.10 | 10.00 | 10.01 | 10.01 | 204,300 |
| Sep 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 67,700 |
| Sep 24, 2024 | 10.00 | 10.03 | 10.00 | 10.03 | 10.03 | 10,000 |
| Sep 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
| Sep 20, 2024 | 10.00 | 10.03 | 10.00 | 10.02 | 10.02 | 20,400 |
| Sep 19, 2024 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | 3,000 |
| Sep 18, 2024 | 10.26 | 10.26 | 9.98 | 9.98 | 9.98 | 3,100 |
| Sep 17, 2024 | 9.98 | 10.12 | 9.98 | 9.98 | 9.98 | 4,700 |
| Sep 16, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 400 |
| Sep 13, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1,100 |
| Sep 12, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Sep 11, 2024 | 10.12 | 10.12 | 9.98 | 9.98 | 9.98 | 19,300 |
| Sep 10, 2024 | 10.04 | 10.04 | 10.00 | 10.04 | 10.04 | 5,600 |
| Sep 9, 2024 | 10.02 | 10.04 | 9.98 | 10.04 | 10.04 | 7,800 |
| Sep 6, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Sep 5, 2024 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 3,700 |
| Sep 4, 2024 | 10.00 | 10.04 | 10.00 | 10.02 | 10.02 | 46,200 |
| Sep 3, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 2,900 |
| Aug 30, 2024 | 10.00 | 10.03 | 9.99 | 10.02 | 10.02 | 10,000 |
| Aug 29, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 400 |
| Aug 28, 2024 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 13,400 |
| Aug 27, 2024 | 10.03 | 10.03 | 9.98 | 10.00 | 10.00 | 2,000 |
| Aug 26, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
| Aug 23, 2024 | 10.00 | 10.02 | 9.99 | 10.02 | 10.02 | 11,500 |
| Aug 22, 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 8,200 |
| Aug 21, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 14,800 |
| Aug 20, 2024 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 3,500 |
| Aug 19, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 12,400 |
| Aug 16, 2024 | 10.01 | 10.01 | 9.99 | 10.01 | 10.01 | 9,600 |
| Aug 15, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | 10,800 |
| Aug 14, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 8,600 |
| Aug 13, 2024 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 17,200 |
| Aug 12, 2024 | 10.01 | 10.01 | 9.99 | 10.01 | 10.01 | 12,300 |
| Aug 9, 2024 | 10.00 | 10.04 | 9.99 | 10.04 | 10.04 | 1,000 |
| Aug 8, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 4,000 |
| Aug 7, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 4,400 |
| Aug 6, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Aug 5, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 88,900 |
| Aug 2, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 16,700 |
| Aug 1, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 16,600 |
| Jul 31, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 35,900 |
| Jul 30, 2024 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 10,800 |
| Jul 29, 2024 | 10.09 | 10.09 | 10.01 | 10.01 | 10.01 | 3,500 |
| Jul 26, 2024 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | 4,600 |
| Jul 25, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 300 |
| Jul 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 200 |
| Jul 23, 2024 | 10.02 | 10.05 | 9.98 | 10.05 | 10.05 | 115,300 |
| Jul 22, 2024 | 10.00 | 10.12 | 9.98 | 9.98 | 9.98 | 21,800 |
| Jul 19, 2024 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | 463,400 |
| Jul 18, 2024 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 185,600 |
| Jul 17, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 400 |
| Jul 16, 2024 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 43,800 |
| Jul 15, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 2,300 |
| Jul 12, 2024 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 560,500 |
| Jul 11, 2024 | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | 1,558,700 |
| Jul 10, 2024 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | 533,500 |
| Jul 9, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 300 |
| Jul 8, 2024 | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | 115,800 |
| Jul 5, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 12,900 |
| Jul 3, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 300 |
| Jul 2, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 492,400 |
| Jul 1, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Jun 28, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 51,200 |
| Jun 27, 2024 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 68,800 |
| Jun 26, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 15,000 |
| Jun 25, 2024 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | 485,500 |
| Jun 24, 2024 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 15,000 |
| Jun 21, 2024 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 2,100 |
| Jun 20, 2024 | 9.98 | 9.98 | 9.95 | 9.97 | 9.97 | 69,100 |
| Jun 18, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 300 |
| Jun 17, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 9,700 |
| Jun 14, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 7,500 |
| Jun 13, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 600 |
| Jun 12, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 33,600 |
| Jun 11, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Jun 10, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 200,100 |
| Jun 7, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 6,000 |
| Jun 6, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 500 |
| Jun 5, 2024 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 8,100 |
| Jun 4, 2024 | 10.00 | 10.00 | 9.97 | 9.98 | 9.98 | 265,100 |
| Jun 3, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 29,400 |
| May 31, 2024 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 513,300 |
| May 30, 2024 | 9.98 | 9.98 | 9.96 | 9.97 | 9.97 | 68,600 |
| May 29, 2024 | 9.97 | 9.99 | 9.96 | 9.98 | 9.98 | 511,500 |
| May 28, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1,000 |
| May 24, 2024 | 9.99 | 9.99 | 9.96 | 9.96 | 9.96 | 6,500 |
| May 23, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 600 |
| May 22, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 3,700 |
| May 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 400 |
| May 20, 2024 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 8,700 |
| May 17, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 800 |
| May 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,200 |
| May 15, 2024 | 9.97 | 10.00 | 9.97 | 9.99 | 9.99 | 13,600 |
| May 14, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 600 |
| May 13, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 332,200 |
| May 10, 2024 | 9.97 | 10.00 | 9.97 | 9.99 | 9.99 | 71,000 |
| May 9, 2024 | 9.93 | 9.97 | 9.93 | 9.97 | 9.97 | 36,500 |
| May 8, 2024 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 57,400 |
| May 7, 2024 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 12,400 |
| May 6, 2024 | 9.95 | 9.96 | 9.94 | 9.94 | 9.94 | 51,800 |
| May 3, 2024 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | 203,600 |
| May 2, 2024 | 9.96 | 9.97 | 9.93 | 9.93 | 9.93 | 519,200 |
| May 1, 2024 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 2,700 |
Related Tickers
BUJA Bukit Jalil Global Acquisition 1 Ltd
10.91
-0.73%
CUBWU Lionheart Holdings
10.01
0.00%
CCIXU Churchill Capital Corp IX
10.24
0.00%
OAKU Oak Woods Acquisition Corporation
11.17
0.00%
NETD Nabors Energy Transition Corp. II
10.66
-0.09%
GPATU GP-Act III Acquisition Corp.
10.11
0.00%
ALFUU Centurion Acquisition Corp.
10.07
+0.10%
PLAO Patria Latin American Opportunity Acquisition Corp.
11.61
0.00%
GODN Golden Star Acquisition Corporation
11.31
+1.07%
BFAC Battery Future Acquisition Corp.
11.13
+0.18%