IVE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	2.65	2.66	2.61	2.61	2.61	-1.51%	108,378
Jun 19, 2026	2.65	2.65	2.58	2.65	2.65	2.32%	56,233
Jun 18, 2026	2.60	2.62	2.58	2.59	2.59	-	37,561
Jun 17, 2026	2.57	2.62	2.51	2.59	2.59	1.17%	243,825
Jun 16, 2026	2.62	2.62	2.56	2.56	2.56	-2.29%	204,985
Jun 15, 2026	2.49	2.62	2.49	2.62	2.62	5.22%	166,087
Jun 12, 2026	2.47	2.52	2.46	2.49	2.49	1.63%	123,020
Jun 11, 2026	2.44	2.46	2.43	2.45	2.45	-	274,342
Jun 10, 2026	2.45	2.49	2.43	2.45	2.45	0.82%	125,157
Jun 9, 2026	2.42	2.48	2.42	2.43	2.43	-1.22%	200,326
Jun 5, 2026	2.51	2.52	2.46	2.46	2.46	-1.60%	159,504
Jun 4, 2026	2.50	2.52	2.49	2.50	2.50	-0.79%	75,677
Jun 3, 2026	2.55	2.57	2.50	2.52	2.52	-1.18%	197,827
Jun 2, 2026	2.51	2.59	2.50	2.55	2.55	1.19%	125,984
Jun 1, 2026	2.57	2.57	2.51	2.52	2.52	-1.95%	125,445
May 29, 2026	2.60	2.61	2.55	2.57	2.57	-	180,677
May 28, 2026	2.65	2.65	2.55	2.57	2.57	-2.28%	140,919
May 27, 2026	2.68	2.69	2.61	2.63	2.63	-1.87%	179,858
May 26, 2026	2.63	2.68	2.63	2.68	2.68	1.13%	99,800
May 25, 2026	2.65	2.66	2.62	2.65	2.65	1.15%	44,576
May 22, 2026	2.64	2.66	2.62	2.62	2.62	-0.38%	130,887
May 21, 2026	2.63	2.68	2.63	2.63	2.63	-	54,165
May 20, 2026	2.69	2.69	2.63	2.63	2.63	-	22,224
May 19, 2026	2.72	2.72	2.61	2.63	2.63	-0.75%	102,596
May 18, 2026	2.62	2.65	2.62	2.65	2.65	0.76%	8,052
May 15, 2026	2.68	2.71	2.61	2.63	2.63	-1.87%	111,963
May 14, 2026	2.61	2.68	2.60	2.68	2.68	3.08%	180,763
May 13, 2026	2.62	2.65	2.60	2.60	2.60	-0.38%	34,484
May 12, 2026	2.62	2.65	2.61	2.61	2.61	-0.38%	72,849