IB Acquisition Corp. (IBACR) stock
IBACRNasdaqServices-Commercial Physical & Biological ResearchFiscal year ends September 30Also trades as IBAC
$0.10−0.00 (-3.50%)
Close on Oct 30, 2026Market cap $54.39MP/E –Yield –
Price history
IB Acquisition share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.1048
-3.50% on the day
52-week range
$0.05 – $0.152
-31.1% from the high
Change over 52 weeks
+61.0%
From $0.0651 on Oct 30, 2025
Average volume
3,951
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.0895 | $0.152 | $0.0895 | $0.1048 | +17.09% | 11,965 |
| Oct 19, 2026 | $0.1138 | $0.1138 | $0.0895 | $0.0895 | -21.35% | 400 |
| Oct 12, 2026 | $0.115 | $0.115 | $0.0989 | $0.1138 | -1.04% | 303 |
| Oct 5, 2026 | $0.115 | $0.115 | $0.1097 | $0.115 | 0.00% | 11,915 |
| Sep 28, 2026 | $0.10 | $0.12 | $0.10 | $0.115 | +4.55% | 39,126 |
| Sep 21, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | +2.42% | 44,136 |
| Sep 14, 2026 | $0.115 | $0.12 | $0.105 | $0.1074 | -14.69% | 81,007 |
| Sep 8, 2026 | $0.1308 | $0.1308 | $0.115 | $0.1259 | -3.75% | 4,201 |
| Aug 31, 2026 | $0.115 | $0.1308 | $0.115 | $0.1308 | +13.74% | 62,072 |
| Aug 24, 2026 | $0.116 | $0.116 | $0.115 | $0.115 | 0.00% | 16,468 |
| Aug 17, 2026 | $0.115 | $0.115 | $0.0877 | $0.115 | 0.00% | 13,575 |
| Aug 10, 2026 | $0.1097 | $0.1151 | $0.1052 | $0.115 | +4.83% | 12,907 |
| Aug 3, 2026 | $0.1051 | $0.117 | $0.1051 | $0.1097 | +4.38% | 5,465 |
| Jul 27, 2026 | $0.115 | $0.115 | $0.1051 | $0.1051 | -8.61% | 1,655 |
| Jul 20, 2026 | $0.115 | $0.115 | $0.115 | $0.115 | 0.00% | 44,195 |
| Jul 13, 2026 | $0.1153 | $0.1153 | $0.115 | $0.115 | -0.26% | 1,107 |
| Jul 6, 2026 | $0.115 | $0.1225 | $0.115 | $0.1153 | +0.26% | 4,794 |
| Jun 29, 2026 | $0.115 | $0.115 | $0.115 | $0.115 | 0.00% | 278 |
| Jun 22, 2026 | $0.115 | $0.115 | $0.115 | $0.115 | -2.04% | 130 |
| Jun 15, 2026 | $0.115 | $0.1174 | $0.115 | $0.1174 | +2.09% | 1,041 |
| Jun 8, 2026 | $0.115 | $0.115 | $0.115 | $0.115 | 0.00% | 166 |
| Jun 1, 2026 | $0.115 | $0.115 | $0.115 | $0.115 | 0.00% | 1,620,814 |
| May 26, 2026 | $0.1199 | $0.1199 | $0.115 | $0.115 | 0.00% | 7,068 |
| May 18, 2026 | $0.11 | $0.115 | $0.11 | $0.115 | +4.55% | 226 |
| May 11, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | -0.18% | 2,871 |
| May 4, 2026 | $0.1187 | $0.1199 | $0.1102 | $0.1102 | -2.04% | 4,963 |
| Apr 27, 2026 | $0.11 | $0.1187 | $0.0792 | $0.1125 | +2.27% | 314,584 |
| Apr 20, 2026 | $0.1086 | $0.1148 | $0.099 | $0.11 | -2.22% | 246,444 |
| Apr 13, 2026 | $0.111 | $0.1369 | $0.0993 | $0.1125 | +1.35% | 7,187 |
| Apr 6, 2026 | $0.1124 | $0.12 | $0.1098 | $0.111 | +0.91% | 14,097 |
| Mar 30, 2026 | $0.11 | $0.12 | $0.0976 | $0.11 | 0.00% | 132,823 |
| Mar 23, 2026 | $0.1095 | $0.1196 | $0.08 | $0.11 | +10.00% | 224,863 |
| Mar 16, 2026 | $0.091 | $0.125 | $0.0801 | $0.10 | +82.82% | 3,392,926 |
| Mar 9, 2026 | $0.0596 | $0.0856 | $0.0547 | $0.0547 | +5.39% | 59,263 |
| Mar 2, 2026 | $0.0683 | $0.0683 | $0.0501 | $0.0519 | -24.01% | 11,974 |
| Feb 23, 2026 | $0.0601 | $0.0683 | $0.0601 | $0.0683 | +13.64% | 13,567 |
| Feb 17, 2026 | $0.054 | $0.0601 | $0.054 | $0.0601 | +11.30% | 647 |
| Feb 9, 2026 | $0.069 | $0.0691 | $0.05 | $0.054 | -22.86% | 121,963 |
| Feb 2, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00% | – |
| Jan 26, 2026 | $0.074 | $0.074 | $0.069 | $0.07 | +0.57% | 18,064 |
| Jan 20, 2026 | $0.074 | $0.074 | $0.0696 | $0.0696 | -6.58% | 3,337 |
| Jan 12, 2026 | $0.0745 | $0.0745 | $0.0745 | $0.0745 | 0.00% | 110 |
| Jan 5, 2026 | $0.069 | $0.076 | $0.069 | $0.0745 | -4.97% | 33,815 |
| Dec 29, 2025 | $0.069 | $0.08 | $0.051 | $0.0784 | +10.89% | 131,191 |
| Dec 22, 2025 | $0.0673 | $0.0707 | $0.0673 | $0.0707 | +5.05% | 1,216 |
| Dec 15, 2025 | $0.07 | $0.08 | $0.0621 | $0.0673 | -3.99% | 41,027 |
| Dec 8, 2025 | $0.0745 | $0.077 | $0.0626 | $0.0701 | +12.16% | 2,163 |
| Dec 1, 2025 | $0.07 | $0.079 | $0.0625 | $0.0625 | -10.71% | 1,586 |
| Nov 24, 2025 | $0.0643 | $0.07 | $0.0643 | $0.07 | +16.28% | 3,957 |
| Nov 17, 2025 | $0.0628 | $0.066 | $0.0601 | $0.0602 | -13.38% | 1,432 |
| Nov 10, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | 0.00% | 29 |
| Nov 3, 2025 | $0.0651 | $0.0695 | $0.06 | $0.0695 | +6.76% | 904 |
| Oct 27, 2025 | $0.0646 | $0.0701 | $0.0646 | $0.0651 | +0.77% | 1,773 |
| Oct 20, 2025 | $0.0723 | $0.075 | $0.06 | $0.0646 | -2.27% | 42,358 |
| Oct 13, 2025 | $0.0716 | $0.0829 | $0.06 | $0.0661 | -14.38% | 59,320 |
| Oct 6, 2025 | $0.0801 | $0.0848 | $0.07 | $0.0772 | -3.62% | 28,384 |
| Sep 29, 2025 | $0.0837 | $0.10 | $0.0801 | $0.0801 | -0.25% | 2,182 |
| Sep 22, 2025 | $0.0756 | $0.0814 | $0.0756 | $0.0803 | -5.64% | 10,038 |
| Sep 15, 2025 | $0.08 | $0.10 | $0.0501 | $0.0851 | -5.44% | 350,729 |
| Sep 8, 2025 | $0.06 | $0.10 | $0.06 | $0.09 | +50.00% | 7,114 |
| Sep 2, 2025 | $0.0699 | $0.0699 | $0.06 | $0.06 | 0.00% | 3,725 |
| Aug 25, 2025 | $0.0501 | $0.0811 | $0.0501 | $0.06 | 0.00% | 3,101 |
| Aug 18, 2025 | $0.0674 | $0.069 | $0.06 | $0.06 | -14.16% | 6,735 |
| Aug 11, 2025 | $0.2035 | $0.2035 | $0.0501 | $0.0699 | +21.78% | 151,187 |
| Aug 4, 2025 | $0.0566 | $0.0919 | $0.044 | $0.0574 | +1.41% | 247,683 |
| Jul 28, 2025 | $0.0898 | $0.0898 | $0.0501 | $0.0566 | +12.97% | 27,497 |
| Jul 21, 2025 | $0.044 | $0.0502 | $0.044 | $0.0501 | +13.86% | 4,318 |
| Jul 14, 2025 | $0.06 | $0.06 | $0.044 | $0.044 | -32.82% | 1,078 |
| Jul 7, 2025 | $0.0531 | $0.0655 | $0.044 | $0.0655 | +23.35% | 1,957 |
| Jun 30, 2025 | $0.0411 | $0.075 | $0.0411 | $0.0531 | +29.20% | 6,053 |
| Jun 23, 2025 | $0.0439 | $0.0439 | $0.0411 | $0.0411 | -6.38% | 550 |
| Jun 16, 2025 | $0.062 | $0.062 | $0.0413 | $0.0439 | -26.09% | 19,667 |
| Jun 9, 2025 | $0.07 | $0.07 | $0.0553 | $0.0594 | -6.75% | 1,193 |
| Jun 2, 2025 | $0.0637 | $0.0637 | $0.0637 | $0.0637 | 0.00% | – |
| May 26, 2025 | $0.06 | $0.0647 | $0.05 | $0.0637 | +11.17% | 21,551 |
| May 19, 2025 | $0.0503 | $0.0573 | $0.0503 | $0.0573 | +13.92% | 981 |
| May 12, 2025 | $0.06 | $0.0636 | $0.0501 | $0.0503 | -16.03% | 2,596 |
| May 5, 2025 | $0.0501 | $0.06 | $0.0501 | $0.0599 | +19.09% | 4,100 |
| Apr 28, 2025 | $0.0501 | $0.0625 | $0.05 | $0.0503 | +0.40% | 22,776 |
| Apr 21, 2025 | $0.05 | $0.06 | $0.05 | $0.0501 | +0.20% | 702 |
| Apr 14, 2025 | $0.0533 | $0.06 | $0.0376 | $0.05 | -20.63% | 46,129 |
| Apr 7, 2025 | $0.0631 | $0.0631 | $0.0511 | $0.063 | +4.83% | 43,031 |
| Mar 31, 2025 | $0.0751 | $0.09 | $0.0601 | $0.0601 | -19.97% | 9,313 |
| Mar 24, 2025 | $0.0691 | $0.0751 | $0.0601 | $0.0751 | +8.68% | 7,614 |
| Mar 17, 2025 | $0.0691 | $0.0691 | $0.0691 | $0.0691 | +6.47% | 812 |
| Mar 10, 2025 | $0.0666 | $0.0851 | $0.0551 | $0.0649 | -2.55% | 16,102 |
| Mar 3, 2025 | $0.07 | $0.0701 | $0.055 | $0.0666 | +20.22% | 5,979 |
| Feb 24, 2025 | $0.06 | $0.077 | $0.0554 | $0.0554 | -20.97% | 13,825 |
| Feb 18, 2025 | $0.067 | $0.0817 | $0.06 | $0.0701 | -2.64% | 7,120 |
| Feb 10, 2025 | $0.0704 | $0.0785 | $0.0551 | $0.072 | +14.65% | 7,607 |
| Feb 3, 2025 | $0.0551 | $0.076 | $0.055 | $0.0628 | +9.22% | 4,747 |
| Jan 27, 2025 | $0.071 | $0.071 | $0.055 | $0.0575 | -19.01% | 12,435 |
| Jan 21, 2025 | $0.0914 | $0.0925 | $0.055 | $0.071 | -25.26% | 10,111 |
| Jan 13, 2025 | $0.075 | $0.095 | $0.0506 | $0.095 | +26.67% | 23,611 |
| Jan 6, 2025 | $0.0601 | $0.075 | $0.0506 | $0.075 | +24.79% | 7,274 |
| Dec 30, 2024 | $0.065 | $0.07 | $0.0513 | $0.0601 | -7.40% | 79,553 |
| Dec 23, 2024 | $0.0601 | $0.0649 | $0.0601 | $0.0649 | +7.99% | 7,210 |
| Dec 16, 2024 | $0.06 | $0.0739 | $0.0503 | $0.0601 | -0.66% | 26,410 |
| Dec 9, 2024 | $0.05 | $0.0749 | $0.05 | $0.0605 | -10.24% | 123,715 |
| Dec 2, 2024 | $0.0682 | $0.0749 | $0.05 | $0.0674 | +22.32% | 9,395 |
| Nov 25, 2024 | $0.0583 | $0.075 | $0.035 | $0.0551 | -1.61% | 59,416 |
| Nov 18, 2024 | $0.0703 | $0.0759 | $0.0505 | $0.056 | -20.34% | 55,923 |
| Nov 11, 2024 | $0.0759 | $0.0899 | $0.0703 | $0.0703 | -7.38% | 1,001 |
| Nov 4, 2024 | $0.0718 | $0.0759 | $0.0718 | $0.0759 | +5.71% | 200 |
| Oct 28, 2024 | $0.0701 | $0.08 | $0.07 | $0.0718 | -2.97% | 20,460 |
| Oct 21, 2024 | $0.0752 | $0.0768 | $0.0739 | $0.074 | +2.49% | 1,335 |
| Oct 14, 2024 | $0.0702 | $0.074 | $0.0702 | $0.0722 | +3.14% | 6,049 |
| Oct 7, 2024 | $0.0791 | $0.0832 | $0.07 | $0.07 | -0.14% | 15,000 |
| Sep 30, 2024 | $0.0701 | $0.0701 | $0.0701 | $0.0701 | 0.00% | – |
| Sep 23, 2024 | $0.07 | $0.10 | $0.07 | $0.0701 | +0.14% | 20,969 |
| Sep 16, 2024 | $0.11 | $0.11 | $0.07 | $0.07 | -20.81% | 19,585 |
| Sep 9, 2024 | $0.08 | $0.0884 | $0.0701 | $0.0884 | +10.36% | 13,968 |
| Sep 3, 2024 | $0.0701 | $0.1099 | $0.0701 | $0.0801 | +14.27% | 18,122 |
| Aug 26, 2024 | $0.07 | $0.0709 | $0.07 | $0.0701 | +0.14% | 6,944 |
| Aug 19, 2024 | $0.0701 | $0.0701 | $0.07 | $0.07 | -0.14% | 2,558 |
| Aug 12, 2024 | $0.0751 | $0.11 | $0.0701 | $0.0701 | -7.15% | 6,731 |
| Aug 5, 2024 | $0.081 | $0.081 | $0.0755 | $0.0755 | -6.79% | 1,000 |
| Jul 29, 2024 | $0.09 | $0.11 | $0.08 | $0.081 | -10.00% | 205,460 |
| Jul 22, 2024 | $0.0868 | $0.09 | $0.085 | $0.09 | +3.69% | 10,762 |
| Jul 15, 2024 | $0.08 | $0.0868 | $0.08 | $0.0868 | +8.50% | 8,180 |
| Jul 8, 2024 | $0.08 | $0.10 | $0.0799 | $0.08 | -13.79% | 17,976 |
| Jul 1, 2024 | $0.0756 | $0.0928 | $0.0756 | $0.0928 | +22.75% | 395 |
| Jun 24, 2024 | $0.1075 | $0.5862 | $0.0753 | $0.0756 | -29.67% | 845,905 |
| Jun 17, 2024 | $0.10 | $0.1194 | $0.10 | $0.1075 | -2.18% | 157,614 |
| Jun 10, 2024 | $0.11 | $0.11 | $0.1018 | $0.1099 | +9.90% | 3,300 |
| Jun 3, 2024 | $0.09 | $0.1099 | $0.0876 | $0.10 | +11.11% | 69,242 |
| May 28, 2024 | $0.0949 | $0.0973 | $0.0848 | $0.09 | 0.00% | 119,550 |
| May 20, 2024 | $0.08 | $0.09 | $0.0605 | $0.09 | +12.50% | 204,059 |
| May 13, 2024 | $0.085 | $0.0999 | $0.061 | $0.08 | -19.76% | 199,349 |
| May 6, 2024 | $0.09 | $0.105 | $0.075 | $0.0997 | +32.58% | 616,537 |
| May 1, 2024 | $0.09 | $0.11 | $0.06 | $0.0752 | – | 325,354 |
Seasonality
IBACR return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -13.9% | -3.0% | 48.3% | -13.0% | 9.7% | -17.2% | 11.6% | 1.0% | 13.2% | -5.7% | -11.8% | 18.9% |
| Months up | 0 of 2 | 0 of 2 | 2 of 2 | 1 of 2 | 2 of 2 | 0 of 3 | 2 of 3 | 2 of 3 | 2 of 3 | 1 of 3 | 1 of 2 | 2 of 2 |
| 2026 | -10.7% | -2.4% | 61.1% | 0.6% | 3.9% | 0.0% | -8.6% | 9.4% | 0.1% | -8.9% | ||
| 2025 | -17.0% | -3.7% | 35.6% | -26.6% | 15.6% | -35.5% | 37.7% | 6.0% | 39.5% | -22.2% | 7.5% | 12.0% |
| 2024 | -16.0% | 5.8% | -12.4% | 0.0% | 14.1% | -31.1% | 25.8% |