IVE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.37	2.39	2.29	2.36	2.36	1.29%	148,131
Oct 8, 2026	2.35	2.36	2.33	2.33	2.33	-2.92%	139,438
Oct 7, 2026	2.40	2.40	2.34	2.40	2.40	2.13%	146,106
Oct 6, 2026	2.39	2.43	2.35	2.35	2.35	-1.67%	231,727
Oct 5, 2026	2.41	2.41	2.38	2.39	2.39	-0.42%	50,261
Oct 2, 2026	2.40	2.43	2.40	2.40	2.40	-	112,966
Oct 1, 2026	2.40	2.44	2.38	2.40	2.40	-0.83%	79,352
Sep 30, 2026	2.31	2.44	2.31	2.42	2.42	3.86%	144,863
Sep 29, 2026	2.32	2.34	2.31	2.33	2.33	-	132,933
Sep 28, 2026	2.34	2.37	2.32	2.33	2.33	-	131,256
Sep 25, 2026	2.36	2.38	2.33	2.33	2.33	-1.27%	116,331
Sep 24, 2026	2.38	2.38	2.36	2.36	2.36	-1.67%	24,165
Sep 23, 2026	2.41	2.42	2.34	2.40	2.40	-	268,963
Sep 22, 2026	2.39	2.41	2.38	2.40	2.40	0.84%	118,244
Sep 21, 2026	2.40	2.41	2.36	2.38	2.38	-0.83%	258,104
Sep 18, 2026	2.41	2.45	2.39	2.40	2.40	0.42%	103,902
Sep 17, 2026	2.34	2.40	2.34	2.39	2.39	2.14%	98,329
Sep 16, 2026	2.42	2.43	2.32	2.34	2.34	-2.90%	255,387
Sep 15, 2026	2.41	2.45	2.40	2.41	2.41	-	110,952
Sep 14, 2026	2.42	2.44	2.38	2.41	2.41	-0.41%	101,339
Sep 11, 2026	2.49	2.49	2.42	2.42	2.42	-3.20%	168,939
Sep 10, 2026	2.55	2.56	2.50	2.50	2.50	-1.57%	66,663
Sep 9, 2026	2.66	2.68	2.51	2.54	2.54	-5.58%	431,092
Sep 8, 2026	2.83	2.85	2.76	2.78	2.69	-1.42%	114,108
Sep 7, 2026	2.73	2.89	2.73	2.82	2.73	2.92%	219,237
Sep 4, 2026	2.74	2.77	2.71	2.74	2.65	-	69,913
Sep 3, 2026	2.73	2.77	2.70	2.74	2.65	0.74%	145,100
Sep 2, 2026	2.66	2.74	2.58	2.72	2.63	2.64%	504,453
Sep 1, 2026	2.64	2.69	2.60	2.65	2.56	0.38%	168,364
Aug 31, 2026	2.64	2.70	2.63	2.64	2.55	-	178,477
Aug 28, 2026	2.65	2.70	2.64	2.64	2.55	-1.12%	152,001
Aug 27, 2026	2.75	2.80	2.64	2.67	2.58	-1.84%	222,647
Aug 26, 2026	2.90	2.92	2.60	2.72	2.63	-7.17%	866,529
Aug 25, 2026	2.89	2.93	2.88	2.93	2.84	1.74%	30,811
Aug 24, 2026	2.90	2.93	2.88	2.88	2.79	-0.69%	117,975
Aug 21, 2026	2.94	2.94	2.89	2.90	2.81	-1.36%	21,846
Aug 20, 2026	2.88	2.94	2.87	2.94	2.84	2.44%	26,008
Aug 19, 2026	2.91	2.92	2.87	2.87	2.78	-0.69%	60,644
Aug 18, 2026	2.87	2.92	2.87	2.89	2.80	0.70%	119,290
Aug 17, 2026	2.94	2.97	2.86	2.87	2.78	-2.38%	77,639
Aug 14, 2026	2.90	2.96	2.89	2.94	2.84	1.73%	66,162
Aug 13, 2026	2.88	2.94	2.88	2.89	2.80	-2.36%	43,279
Aug 12, 2026	2.89	2.96	2.89	2.96	2.86	2.07%	80,724
Aug 11, 2026	2.91	2.96	2.90	2.90	2.81	-0.68%	43,940
Aug 10, 2026	2.86	2.97	2.86	2.92	2.83	1.04%	42,830
Aug 7, 2026	2.95	2.96	2.88	2.89	2.80	-3.02%	83,425
Aug 6, 2026	2.95	2.98	2.93	2.98	2.88	1.02%	136,022
Aug 5, 2026	2.93	2.98	2.93	2.95	2.85	0.68%	178,390
Aug 4, 2026	2.87	2.93	2.87	2.93	2.84	2.81%	188,992
Aug 3, 2026	2.84	2.88	2.79	2.85	2.76	1.79%	146,928