IVE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	2.63	2.68	2.62	2.62	2.62	-	73,130
May 8, 2026	2.59	2.65	2.59	2.62	2.62	0.77%	53,522
May 7, 2026	2.61	2.65	2.60	2.60	2.60	-	57,001
May 6, 2026	2.59	2.63	2.59	2.60	2.60	0.39%	65,434
May 5, 2026	2.59	2.62	2.59	2.59	2.59	-	52,463
May 4, 2026	2.64	2.64	2.59	2.59	2.59	-1.15%	76,481
May 1, 2026	2.59	2.65	2.59	2.62	2.62	1.16%	45,798
Apr 30, 2026	2.60	2.62	2.58	2.59	2.59	0.39%	38,679
Apr 29, 2026	2.64	2.65	2.58	2.58	2.58	-2.27%	258,920
Apr 28, 2026	2.65	2.70	2.62	2.64	2.64	-0.75%	164,945
Apr 27, 2026	2.69	2.69	2.64	2.66	2.66	-	78,215
Apr 24, 2026	2.66	2.69	2.62	2.66	2.66	0.38%	80,804
Apr 23, 2026	2.64	2.70	2.64	2.65	2.65	0.38%	29,004
Apr 22, 2026	2.67	2.70	2.64	2.64	2.64	-1.12%	76,255
Apr 21, 2026	2.70	2.71	2.67	2.67	2.67	-0.37%	27,026
Apr 20, 2026	2.72	2.74	2.67	2.68	2.68	-	91,741
Apr 17, 2026	2.68	2.70	2.67	2.68	2.68	-	44,720
Apr 16, 2026	2.64	2.70	2.64	2.68	2.68	2.29%	172,180
Apr 15, 2026	2.67	2.67	2.60	2.62	2.62	-0.38%	242,777
Apr 14, 2026	2.68	2.69	2.62	2.63	2.63	-0.75%	233,629
Apr 13, 2026	2.72	2.73	2.65	2.65	2.65	-2.57%	308,814
Apr 10, 2026	2.69	2.72	2.67	2.72	2.72	3.03%	71,593
Apr 9, 2026	2.66	2.70	2.64	2.64	2.64	-0.75%	201,957
Apr 8, 2026	2.59	2.70	2.58	2.66	2.66	1.14%	245,414
Apr 7, 2026	2.59	2.69	2.58	2.63	2.63	-0.38%	530,840
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