Inversa Prime SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Apr 2, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Apr 1, 2026	0.89	0.89	0.89	0.89	0.89	3.49%	622
Mar 31, 2026	0.86	0.86	0.86	0.86	0.86	-	300
Mar 30, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Mar 27, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Mar 26, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Mar 25, 2026	0.86	0.86	0.86	0.86	0.86	3.61%	489,590
Mar 24, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	16,000
Mar 23, 2026	0.84	0.84	0.84	0.84	0.84	-2.33%	25,000
Mar 20, 2026	0.86	0.86	0.86	0.86	0.86	-	5,820
Mar 19, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	22,899
Mar 18, 2026	0.85	0.85	0.85	0.85	0.85	-	5
Mar 17, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Mar 16, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Mar 13, 2026	0.85	0.85	0.85	0.85	0.85	-	18,181
Mar 12, 2026	0.85	0.85	0.85	0.85	0.85	-0.58%	27,646
Mar 11, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Mar 10, 2026	0.86	0.86	0.86	0.86	0.86	0.59%	10,000
Mar 9, 2026	0.85	0.85	0.85	0.85	0.85	-	1,503
Mar 6, 2026	0.88	0.88	0.85	0.85	0.85	-0.58%	11,363
Mar 5, 2026	0.88	0.88	0.86	0.86	0.86	-2.84%	6,452
Mar 4, 2026	0.87	0.88	0.87	0.88	0.88	6.02%	10,009
Mar 3, 2026	0.90	0.90	0.83	0.83	0.83	-8.79%	271,227
Mar 2, 2026	0.91	0.91	0.91	0.91	0.91	-3.19%	16,365
Feb 27, 2026	0.92	0.94	0.91	0.94	0.94	2.17%	47,921
Feb 26, 2026	0.93	0.93	0.92	0.92	0.92	-2.13%	7,009
Feb 25, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Feb 24, 2026	0.94	0.94	0.94	0.94	0.94	1.08%	1,500
Feb 23, 2026	0.95	0.95	0.95	0.93	0.93	-	4
Feb 20, 2026	0.95	0.95	0.95	0.93	0.93	-	7
Feb 19, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Feb 18, 2026	0.93	0.95	0.93	0.93	0.93	-1.06%	7,922
Feb 17, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Feb 16, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Feb 13, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Feb 12, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Feb 11, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Feb 10, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Feb 9, 2026	0.94	0.94	0.94	0.94	0.94	-	80
Feb 6, 2026	0.94	0.96	0.94	0.94	0.94	-2.08%	3,492
Feb 5, 2026	0.96	0.96	0.96	0.96	0.96	-	148
Feb 4, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Feb 3, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Feb 2, 2026	0.97	0.97	0.97	0.96	0.96	-	22
Jan 30, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Jan 29, 2026	0.96	0.96	0.96	0.96	0.96	2.13%	2,400
Jan 28, 2026	0.94	0.94	0.93	0.94	0.94	-	20,756
Jan 27, 2026	0.94	0.94	0.94	0.94	0.94	-1.05%	1,748
Jan 26, 2026	0.95	0.95	0.95	0.95	0.95	-	252