IVE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.59	2.66	2.59	2.64	2.64	3.13%	147,739
Apr 1, 2026	2.60	2.61	2.55	2.56	2.56	-1.92%	152,464
Mar 31, 2026	2.59	2.62	2.58	2.61	2.61	1.95%	85,549
Mar 30, 2026	2.56	2.58	2.53	2.56	2.56	1.19%	147,907
Mar 27, 2026	2.55	2.57	2.51	2.53	2.53	-2.32%	157,737
Mar 26, 2026	2.60	2.61	2.55	2.59	2.59	1.57%	103,189
Mar 25, 2026	2.46	2.60	2.46	2.55	2.55	4.08%	174,313
Mar 24, 2026	2.56	2.56	2.45	2.45	2.45	-3.54%	162,296
Mar 23, 2026	2.56	2.57	2.51	2.54	2.54	-2.68%	257,779
Mar 20, 2026	2.55	2.62	2.53	2.61	2.61	2.76%	186,329
Mar 19, 2026	2.61	2.63	2.53	2.54	2.54	-3.79%	227,728
Mar 18, 2026	2.56	2.66	2.52	2.64	2.64	3.53%	267,791
Mar 17, 2026	2.59	2.65	2.55	2.55	2.55	-1.54%	232,087
Mar 16, 2026	2.52	2.62	2.51	2.59	2.59	1.17%	237,609
Mar 13, 2026	2.58	2.58	2.52	2.56	2.56	-0.78%	173,828
Mar 12, 2026	2.65	2.70	2.55	2.58	2.58	-4.09%	337,452
Mar 11, 2026	2.73	2.79	2.63	2.69	2.69	-5.28%	633,879
Mar 10, 2026	2.87	2.89	2.82	2.84	2.75	-0.70%	228,873
Mar 9, 2026	2.82	2.86	2.77	2.86	2.76	0.70%	320,916
Mar 6, 2026	2.87	2.89	2.84	2.84	2.75	-2.07%	268,765
Mar 5, 2026	2.91	2.94	2.87	2.90	2.80	0.69%	146,984
Mar 4, 2026	2.92	2.97	2.87	2.88	2.78	-1.37%	170,038
Mar 3, 2026	3.00	3.00	2.90	2.92	2.82	-2.99%	308,644
Mar 2, 2026	2.99	3.02	2.94	3.01	2.91	0.67%	79,708
Feb 27, 2026	2.93	3.00	2.93	2.99	2.89	2.05%	50,689
Feb 26, 2026	2.93	2.98	2.93	2.93	2.83	-	140,577
Feb 25, 2026	2.97	2.97	2.82	2.93	2.83	-1.35%	501,321
Feb 24, 2026	3.06	3.07	2.97	2.97	2.87	-2.94%	186,389
Feb 23, 2026	3.14	3.14	3.05	3.06	2.96	-1.61%	130,102
Feb 20, 2026	3.10	3.11	3.09	3.11	3.01	-	117,288
Feb 19, 2026	3.13	3.14	3.10	3.11	3.01	-0.32%	157,263
Feb 18, 2026	3.10	3.13	3.10	3.12	3.02	0.65%	63,296
Feb 17, 2026	3.14	3.15	3.10	3.10	3.00	-	73,459
Feb 16, 2026	3.14	3.16	3.10	3.10	3.00	-0.64%	171,111
Feb 13, 2026	3.13	3.15	3.08	3.12	3.02	-0.95%	206,080
Feb 12, 2026	3.19	3.19	3.12	3.15	3.04	-	165,418
Feb 11, 2026	3.07	3.18	3.07	3.15	3.04	2.94%	412,901
Feb 10, 2026	3.05	3.08	3.02	3.06	2.96	1.66%	228,494
Feb 9, 2026	2.96	3.05	2.96	3.01	2.91	1.69%	181,714
Feb 6, 2026	3.04	3.04	2.91	2.96	2.86	-2.31%	144,894
Feb 5, 2026	2.98	3.05	2.96	3.03	2.93	1.68%	57,688
Feb 4, 2026	3.00	3.01	2.96	2.98	2.88	-1.97%	118,653
Feb 3, 2026	3.06	3.06	3.00	3.04	2.94	0.33%	61,803
Feb 2, 2026	3.01	3.04	2.94	3.03	2.93	0.66%	156,307
Jan 30, 2026	3.00	3.06	2.98	3.01	2.91	0.67%	78,601
Jan 29, 2026	3.07	3.07	2.98	2.99	2.89	-2.61%	53,305
Jan 28, 2026	3.06	3.07	3.02	3.07	2.97	-	70,962
Jan 27, 2026	3.03	3.08	3.00	3.07	2.97	1.32%	193,379
Jan 23, 2026	2.93	3.05	2.92	3.03	2.93	5.94%	133,285
Jan 22, 2026	2.89	2.94	2.84	2.86	2.76	0.35%	181,127