MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IBAC — IB Acquisition Corp. Common Stock
NasdaqIB Acquisition Corp. Common Stock
$10.88
-0.03(-0.27%)
- O
- 10.90
- H
- 10.90
- L
- 10.88
- V
- 2.91K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$10.88
Period Return+5.63%
Period High$11.64
Period Low$10.19
Avg Daily Volume12.8K
Total Trading Days365
IBAC — Historical OHLCV Price & Volume Table
Mar 20, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $10.90 | $10.90 | $10.88 | $10.88 | $-0.03 | -0.27% | 2,910 | $10.89 | $10.88 $10.90 |
| Oct 2, 2026 | $10.91 | $10.91 | $10.90 | $10.91 | $-0.00 | +0.00% | 2,108 | $10.91 | $10.90 $10.91 |
| Oct 1, 2026 | $10.91 | $10.91 | $10.91 | $10.91 | +$0.00 | +0.00% | 653 | $10.91 | $10.91 $10.91 |
| Sep 30, 2026 | $10.95 | $11.13 | $10.90 | $10.91 | $-0.19 | -1.71% | 15,641 | $10.96 | $10.90 $11.13 |
| Sep 29, 2026 | $11.11 | $11.38 | $11.10 | $11.10 | $-0.20 | -1.77% | 1,631 | $11.28 | $11.10 $11.38 |
| Sep 24, 2026 | $11.40 | $11.53 | $11.30 | $11.30 | $-0.10 | -0.88% | 3,249 | $11.45 | $11.30 $11.53 |
| Sep 23, 2026 | $11.40 | $11.42 | $11.40 | $11.40 | $-0.10 | -0.87% | 2,053 | $11.40 | $11.40 $11.42 |
| Sep 22, 2026 | $11.30 | $11.50 | $11.30 | $11.50 | +$0.46 | +4.17% | 1,499 | $11.43 | $11.30 $11.50 |
| Sep 21, 2026 | $11.20 | $11.20 | $10.96 | $11.04 | $-0.60 | -5.15% | 5,207 | $11.26 | $10.96 $11.20 |
| Sep 18, 2026 | $10.94 | $11.64 | $10.94 | $11.64 | +$0.71 | +6.50% | 10,418 | $11.24 | $10.94 $11.64 |
| Sep 17, 2026 | $10.91 | $10.94 | $10.89 | $10.93 | +$0.00 | +0.00% | 5,140 | $10.92 | $10.89 $10.94 |
| Sep 16, 2026 | $10.93 | $10.93 | $10.91 | $10.93 | +$0.00 | +0.00% | 6,775 | $10.92 | $10.91 $10.93 |
| Sep 15, 2026 | $10.91 | $10.93 | $10.91 | $10.93 | +$0.01 | +0.09% | 4,931 | $10.92 | $10.91 $10.93 |
| Sep 10, 2026 | $10.91 | $10.92 | $10.91 | $10.92 | +$0.01 | +0.09% | 1,222 | $10.92 | $10.91 $10.92 |
| Sep 9, 2026 | $10.87 | $10.91 | $10.87 | $10.91 | +$0.00 | +0.00% | 1,122 | $10.91 | $10.87 $10.91 |
| Sep 8, 2026 | $10.91 | $10.91 | $10.90 | $10.91 | +$0.02 | +0.18% | 2,094 | $10.91 | $10.90 $10.91 |
| Sep 4, 2026 | $10.81 | $10.89 | $10.81 | $10.89 | +$0.00 | +0.00% | 2,928 | $10.88 | $10.81 $10.89 |
| Sep 1, 2026 | $10.81 | $10.89 | $10.81 | $10.89 | +$0.00 | +0.00% | 1,110 | $10.88 | $10.81 $10.89 |
| Aug 28, 2026 | $10.81 | $10.89 | $10.81 | $10.89 | +$0.00 | +0.00% | 273 | $10.86 | $10.81 $10.89 |
| Aug 27, 2026 | $10.81 | $10.89 | $10.81 | $10.89 | +$0.01 | +0.09% | 262 | $10.86 | $10.81 $10.89 |
| Aug 26, 2026 | $10.88 | $10.89 | $10.88 | $10.88 | $-0.01 | -0.09% | 491 | $10.88 | $10.88 $10.89 |
| Aug 24, 2026 | $10.89 | $10.89 | $10.89 | $10.89 | +$0.01 | +0.09% | 453 | $10.84 | $10.89 $10.89 |
| Aug 21, 2026 | $10.81 | $10.88 | $10.81 | $10.88 | +$0.00 | +0.00% | 396 | $10.86 | $10.81 $10.88 |
| Aug 17, 2026 | $10.81 | $10.89 | $10.81 | $10.88 | $-0.01 | -0.09% | 3,012 | $10.85 | $10.81 $10.89 |
| Aug 14, 2026 | $10.81 | $10.89 | $10.81 | $10.89 | +$0.09 | +0.83% | 4,562 | $10.84 | $10.81 $10.89 |
| Aug 13, 2026 | $10.80 | $10.80 | $10.80 | $10.80 | $-0.01 | -0.09% | 107 | $10.80 | $10.80 $10.80 |
| Aug 10, 2026 | $10.81 | $10.81 | $10.81 | $10.81 | $-0.01 | -0.09% | 111 | $10.81 | $10.81 $10.81 |
| Aug 4, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | +$0.00 | +0.00% | 2,188 | $10.82 | $10.82 $10.82 |
| Aug 3, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | +$0.01 | +0.09% | 106 | $10.82 | $10.82 $10.82 |
| Jul 30, 2026 | $10.73 | $10.81 | $10.72 | $10.81 | +$0.01 | +0.09% | 1,201 | $10.75 | $10.72 $10.81 |