Inversa Prime SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.79	0.79	0.79	0.79	-	1.28%	2,504
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	-6.25%	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
Mar 24, 2026	0.84	0.84	0.83	0.83	0.80	-1.19%	16,000
Mar 23, 2026	0.84	0.84	0.84	0.84	0.81	-2.33%	25,000
Mar 20, 2026	0.86	0.86	0.86	0.86	0.83	-	5,820
Mar 19, 2026	0.86	0.86	0.86	0.86	0.83	1.18%	22,899
Mar 18, 2026	0.85	0.85	0.85	0.85	0.82	-	5
Mar 17, 2026	0.85	0.85	0.85	0.85	0.82	-	-
Mar 16, 2026	0.85	0.85	0.85	0.85	0.82	-	-
Mar 13, 2026	0.85	0.85	0.85	0.85	0.82	-	18,181
Mar 12, 2026	0.85	0.85	0.85	0.85	0.82	-0.58%	27,646
Mar 11, 2026	0.86	0.86	0.86	0.86	0.82	-	-
Mar 10, 2026	0.86	0.86	0.86	0.86	0.82	0.59%	10,000
Mar 9, 2026	0.85	0.85	0.85	0.85	0.82	-	1,503
Mar 6, 2026	0.88	0.88	0.85	0.85	0.82	-0.58%	11,363
Mar 5, 2026	0.88	0.88	0.86	0.86	0.82	-2.84%	6,452
Mar 4, 2026	0.87	0.88	0.87	0.88	0.85	6.02%	10,009
Mar 3, 2026	0.90	0.90	0.83	0.83	0.80	-8.79%	271,227
Mar 2, 2026	0.91	0.91	0.91	0.91	0.87	-3.19%	16,365
Feb 27, 2026	0.92	0.94	0.91	0.94	0.90	2.17%	47,921
Feb 26, 2026	0.93	0.93	0.92	0.92	0.88	-2.13%	7,009
Feb 25, 2026	0.94	0.94	0.94	0.94	0.90	-	-
Feb 24, 2026	0.94	0.94	0.94	0.94	0.90	1.08%	1,500
Feb 23, 2026	0.95	0.95	0.95	0.93	0.89	-	4
Feb 20, 2026	0.95	0.95	0.95	0.93	0.89	-	7
Feb 19, 2026	0.93	0.93	0.93	0.93	0.89	-	-
Feb 18, 2026	0.93	0.95	0.93	0.93	0.89	-1.06%	7,922
Feb 17, 2026	0.94	0.94	0.94	0.94	0.90	-	-
Feb 16, 2026	0.94	0.94	0.94	0.94	0.90	-	-
Feb 13, 2026	0.94	0.94	0.94	0.94	0.90	-	-