Invion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.04	0.04	0.03	0.03	0.03	-8.11%	17,165
Nov 2, 2026	0.04	0.04	0.04	0.04	0.04	8.82%	10,094
Oct 30, 2026	0.03	0.04	0.03	0.03	0.03	-8.11%	4,775
Oct 28, 2026	0.04	0.04	0.04	0.04	0.04	-	13,000
Oct 26, 2026	0.04	0.04	0.04	0.04	0.04	-	718
Oct 23, 2026	0.04	0.04	0.04	0.04	0.04	12.12%	149,330
Oct 22, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	157,500
Oct 21, 2026	0.04	0.04	0.03	0.03	0.03	-11.11%	387,993
Oct 20, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	305,623
Oct 19, 2026	0.04	0.04	0.04	0.04	0.04	11.76%	161,342
Oct 16, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	27,010
Oct 15, 2026	0.03	0.04	0.03	0.04	0.04	-	2,690
Oct 14, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	28,423
Oct 13, 2026	0.04	0.04	0.04	0.04	0.04	8.82%	202,556
Oct 12, 2026	0.04	0.04	0.03	0.03	0.03	-10.53%	204,823
Oct 9, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	2,877
Oct 8, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	17,500
Oct 5, 2026	0.04	0.04	0.04	0.04	0.04	10.53%	176,435
Oct 2, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	71
Sep 30, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	519,900
Sep 29, 2026	0.04	0.04	0.04	0.04	0.04	-	50,000
Sep 25, 2026	0.04	0.04	0.04	0.04	0.04	-	29,362
Sep 24, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	123,956
Sep 18, 2026	0.04	0.04	0.04	0.04	0.04	-13.33%	34,351
Sep 14, 2026	0.05	0.05	0.05	0.05	0.05	-	2,371
Sep 11, 2026	0.05	0.05	0.05	0.05	0.05	-	4
Sep 10, 2026	0.04	0.05	0.04	0.05	0.05	4.65%	88,117
Sep 9, 2026	0.04	0.04	0.04	0.04	0.04	13.16%	125,000
Sep 8, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	4,929
Sep 7, 2026	0.04	0.04	0.04	0.04	0.04	-	52,829
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