IBW Financial(IBWC)
$50.11-0.82 (-1.61%)
IBWC
IBW Financial historical prices
$50.11
At close:-0.82 (-1.61%)
IBW Financial (IBWC) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -1.61% | 555 | 10.02 |
| Nov 10, 2026 | 50.93 | 51.75 | 50.11 | 50.93 | 50.93 | +0.11% | 0 | 0.00 |
| Nov 09, 2026 | 50.93 | 51.75 | 50.11 | 50.93 | 50.93 | +0.11% | 0 | 0.00 |
| Nov 06, 2026 | 50.88 | 51.75 | 50.00 | 50.88 | 50.88 | -2.16% | 0 | 0.00 |
| Nov 05, 2026 | 52.32 | 52.32 | 52.00 | 52.00 | 52.00 | -3.70% | 325 | 6.47 |
| Nov 04, 2026 | 54.00 | 56.00 | 52.00 | 54.00 | 54.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 54.00 | 56.00 | 52.00 | 54.00 | 54.00 | -0.74% | 0 | 0.00 |
| Nov 02, 2026 | 54.40 | 56.00 | 52.80 | 54.40 | 54.40 | +0.74% | 0 | 0.00 |
| Oct 30, 2026 | 54.00 | 56.00 | 52.00 | 54.00 | 54.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 54.00 | 56.00 | 52.00 | 54.00 | 54.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 54.00 | 56.00 | 52.00 | 54.00 | 54.00 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 54.00 | 56.00 | 52.00 | 54.00 | 54.00 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 54.00 | 56.00 | 52.00 | 54.00 | 54.00 | +2.27% | 0 | 0.00 |
| Oct 23, 2026 | 60.00 | 60.00 | 52.00 | 52.80 | 52.80 | -24.57% | 1,401 | 39.23 |
| Oct 22, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.42% | 395 | 12.73 |
| Oct 19, 2026 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | -26.79% | 262 | 5.91 |
| Oct 16, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.00% | 200 | 3.74 |
| Sep 17, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00% | 100 | 1.82 |
| Sep 08, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -3.00% | 186 | 3.57 |
| Sep 07, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0 | 0.00 |
