Inversa Prime SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 4, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 3, 2026	0.82	0.82	0.82	0.82	0.82	1.87%	1,302
Jun 2, 2026	0.78	0.82	0.78	0.80	0.80	2.56%	32,656
Jun 1, 2026	0.79	0.79	0.79	0.78	0.78	-	200
May 29, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	500
May 28, 2026	0.79	0.80	0.79	0.79	0.79	1.94%	6,839
May 27, 2026	0.78	0.78	0.78	0.78	0.78	-1.90%	2,214
May 26, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	8,002
May 25, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 22, 2026	0.78	0.78	0.78	0.78	0.78	-	1,124
May 21, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 20, 2026	0.78	0.78	0.78	0.78	0.78	-	6,300
May 19, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 18, 2026	0.78	0.79	0.78	0.78	0.78	-	2,932
May 15, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	13,331
May 14, 2026	0.79	0.79	0.79	0.79	0.79	-	1,002
May 13, 2026	0.79	0.79	0.79	0.79	0.79	-	-
May 12, 2026	0.79	0.79	0.79	0.79	0.79	-	-
May 11, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	866
May 8, 2026	0.79	0.79	0.78	0.78	0.78	-	3,300
May 7, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	10,000
May 6, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	10,188
May 5, 2026	0.78	0.78	0.78	0.79	0.79	-	72
May 4, 2026	0.78	0.80	0.78	0.79	0.79	-1.25%	36,703
Apr 30, 2026	0.80	0.80	0.80	0.80	0.80	-	3
Apr 29, 2026	0.79	0.80	0.79	0.80	0.80	1.91%	4,534
Apr 28, 2026	0.79	0.79	0.79	0.79	0.79	-	8,500
Apr 27, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	22,502
Apr 24, 2026	0.78	0.80	0.78	0.78	0.78	-2.50%	82,368
Apr 23, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Apr 22, 2026	0.80	0.80	0.80	0.80	0.80	-	250
Apr 21, 2026	0.80	0.80	0.80	0.80	0.80	-	7,100
Apr 20, 2026	0.80	0.80	0.80	0.80	0.80	-	6,000
Apr 17, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	27,871
Apr 16, 2026	0.81	0.81	0.81	0.81	0.81	-	20,250
Apr 15, 2026	0.83	0.83	0.81	0.81	0.81	-1.22%	12,660
Apr 14, 2026	0.84	0.84	0.84	0.82	0.82	-	41
Apr 13, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	48,631
Apr 10, 2026	0.86	0.87	0.81	0.83	0.83	-2.47%	43,336
Apr 9, 2026	0.88	0.88	0.88	0.88	0.85	-	202
Apr 8, 2026	0.88	0.88	0.88	0.88	0.85	-1.12%	1,475
Apr 7, 2026	0.89	0.89	0.89	0.89	0.86	-	-
Apr 2, 2026	0.89	0.89	0.89	0.89	0.86	-	-
Apr 1, 2026	0.89	0.89	0.89	0.89	0.86	3.49%	622
Mar 31, 2026	0.86	0.86	0.86	0.86	0.83	-	300
Mar 30, 2026	0.86	0.86	0.86	0.86	0.83	-	-
Mar 27, 2026	0.86	0.86	0.86	0.86	0.83	-	-
Mar 26, 2026	0.86	0.86	0.86	0.86	0.83	-	-
Mar 25, 2026	0.86	0.86	0.86	0.86	0.83	3.61%	489,590