IVE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	2.64	2.70	2.63	2.65	-	0.38%	170,936
Aug 28, 2026	2.65	2.70	2.64	2.64	2.64	-1.12%	152,001
Aug 27, 2026	2.75	2.80	2.64	2.67	2.67	-1.84%	222,647
Aug 26, 2026	2.90	2.92	2.60	2.72	2.72	-7.17%	866,529
Aug 25, 2026	2.89	2.93	2.88	2.93	2.93	1.74%	30,811
Aug 24, 2026	2.90	2.93	2.88	2.88	2.88	-0.69%	117,975
Aug 21, 2026	2.94	2.94	2.89	2.90	2.90	-1.36%	21,846
Aug 20, 2026	2.88	2.94	2.87	2.94	2.94	2.44%	26,008
Aug 19, 2026	2.91	2.92	2.87	2.87	2.87	-0.69%	60,644
Aug 18, 2026	2.87	2.92	2.87	2.89	2.89	0.70%	119,290
Aug 17, 2026	2.94	2.97	2.86	2.87	2.87	-2.38%	77,639
Aug 14, 2026	2.90	2.96	2.89	2.94	2.94	1.73%	66,162
Aug 13, 2026	2.88	2.94	2.88	2.89	2.89	-2.36%	43,279
Aug 12, 2026	2.89	2.96	2.89	2.96	2.96	2.07%	80,724
Aug 11, 2026	2.91	2.96	2.90	2.90	2.90	-0.68%	43,940
Aug 10, 2026	2.86	2.97	2.86	2.92	2.92	1.04%	42,830
Aug 7, 2026	2.95	2.96	2.88	2.89	2.89	-3.02%	83,425
Aug 6, 2026	2.95	2.98	2.93	2.98	2.98	1.02%	136,022
Aug 5, 2026	2.93	2.98	2.93	2.95	2.95	0.68%	178,390
Aug 4, 2026	2.87	2.93	2.87	2.93	2.93	2.81%	188,992
Aug 3, 2026	2.84	2.88	2.79	2.85	2.85	1.79%	146,928
Jul 31, 2026	2.76	2.82	2.76	2.80	2.80	1.45%	102,205
Jul 30, 2026	2.80	2.81	2.76	2.76	2.76	-1.43%	66,210
Jul 29, 2026	2.76	2.82	2.72	2.80	2.80	2.94%	39,409
Jul 28, 2026	2.71	2.78	2.71	2.72	2.72	-0.73%	84,724
Jul 27, 2026	2.73	2.79	2.72	2.74	2.74	1.86%	69,071
Jul 24, 2026	2.68	2.72	2.64	2.69	2.69	-	193,304
Jul 23, 2026	2.77	2.77	2.69	2.69	2.69	-2.89%	118,117
Jul 22, 2026	2.79	2.79	2.76	2.77	2.77	-0.36%	17,827
Jul 21, 2026	2.77	2.84	2.76	2.78	2.78	0.36%	48,121
Jul 20, 2026	2.82	2.82	2.76	2.77	2.77	-0.36%	62,759
Jul 17, 2026	2.81	2.85	2.78	2.78	2.78	-2.80%	23,721
Jul 16, 2026	2.87	2.87	2.79	2.86	2.86	3.25%	19,070
Jul 15, 2026	2.78	2.80	2.76	2.77	2.77	-0.36%	126,401
Jul 14, 2026	2.87	2.87	2.77	2.78	2.78	-	126,014
Jul 13, 2026	2.83	2.84	2.77	2.78	2.78	-	40,696
Jul 10, 2026	2.75	2.82	2.75	2.78	2.78	-	32,480
Jul 9, 2026	2.85	2.86	2.78	2.78	2.78	-2.80%	119,276
Jul 8, 2026	2.73	2.86	2.73	2.86	2.86	4.00%	101,249
Jul 7, 2026	2.76	2.80	2.74	2.75	2.75	-	253,113
Jul 6, 2026	2.77	2.80	2.75	2.75	2.75	-0.72%	161,942
Jul 3, 2026	2.80	2.81	2.77	2.77	2.77	-1.07%	69,662
Jul 2, 2026	2.84	2.84	2.75	2.80	2.80	1.45%	151,792
Jul 1, 2026	2.89	2.89	2.76	2.76	2.76	-2.82%	146,366
Jun 30, 2026	2.89	2.89	2.84	2.84	2.84	-2.07%	64,589
Jun 29, 2026	2.92	2.93	2.86	2.90	2.90	0.69%	120,613
Jun 26, 2026	2.85	2.92	2.83	2.88	2.88	1.77%	92,539
Jun 25, 2026	2.89	2.89	2.76	2.83	2.83	-0.35%	200,687
Jun 24, 2026	2.70	2.89	2.70	2.84	2.84	5.58%	340,842
Jun 23, 2026	2.61	2.73	2.61	2.69	2.69	3.07%	144,209