Invion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.04	0.04	0.04	0.04	0.04	11.11%	178,929
Sep 2, 2026	0.04	0.04	0.04	0.04	0.04	-	160,400
Sep 1, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	39,612
Aug 31, 2026	0.04	0.04	0.04	0.04	0.04	-	11,000
Aug 28, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	5,000
Aug 27, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	1,059
Aug 26, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	320,735
Aug 24, 2026	0.04	0.04	0.04	0.04	0.04	5.41%	167,604
Aug 21, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	33,160
Aug 20, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	10,000
Aug 19, 2026	0.04	0.04	0.04	0.04	0.04	-	447,485
Aug 18, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	84,615
Aug 17, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	818
Aug 14, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	20,842
Aug 13, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	215,144
Aug 11, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	111,435
Aug 10, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	529
Aug 7, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	7,950
Aug 5, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	22,251
Aug 4, 2026	0.04	0.04	0.04	0.04	0.04	-	42,856
Aug 3, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	135,594
Jul 31, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	137,662
Jul 30, 2026	0.04	0.04	0.04	0.04	0.04	-6.82%	73,030
Jul 29, 2026	0.04	0.04	0.04	0.04	0.04	-4.35%	1,531
Jul 28, 2026	0.05	0.05	0.05	0.05	0.05	-	16,253
Jul 27, 2026	0.05	0.05	0.05	0.05	0.05	2.22%	118,824
Jul 24, 2026	0.05	0.05	0.05	0.05	0.05	-	65,776
Jul 23, 2026	0.04	0.05	0.04	0.05	0.05	9.76%	146,559
Jul 22, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	88
Jul 21, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	11,171
Jul 20, 2026	0.04	0.04	0.04	0.04	0.04	17.14%	294,592
Jul 17, 2026	0.04	0.04	0.04	0.04	0.04	2.94%	1,742
Jul 14, 2026	0.03	0.03	0.03	0.03	0.03	-	2,304
Jul 13, 2026	0.04	0.04	0.03	0.03	0.03	-8.11%	109,852
Jul 10, 2026	0.04	0.04	0.04	0.04	0.04	-	37,984
Jul 9, 2026	0.04	0.04	0.04	0.04	0.04	8.82%	50,030
Jul 7, 2026	0.03	0.03	0.03	0.03	0.03	6.25%	1,521
Jul 2, 2026	0.03	0.03	0.03	0.03	0.03	-8.57%	37,818
Jul 1, 2026	0.04	0.04	0.04	0.04	0.04	-	73
Jun 30, 2026	0.04	0.04	0.03	0.04	0.04	-	557,834
Jun 29, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	125,000
Jun 26, 2026	0.04	0.04	0.04	0.04	0.04	-	14,882
Jun 25, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	12,169
Jun 24, 2026	0.04	0.04	0.04	0.04	0.04	-	11,560
Jun 23, 2026	0.04	0.04	0.04	0.04	0.04	-	11,038
Jun 22, 2026	0.04	0.05	0.04	0.04	0.04	-4.65%	270,621
Jun 19, 2026	0.04	0.04	0.04	0.04	0.04	4.88%	4
Jun 17, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	71,960
Jun 16, 2026	0.04	0.04	0.04	0.04	0.04	-4.44%	71,125
Jun 15, 2026	0.05	0.05	0.05	0.05	0.05	2.27%	48,343