Inverite Insights Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.36	0.37	0.33	0.37	0.37	-1.35%	29,500
Dec 3, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	3,500
Dec 2, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	2,000
Dec 1, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	2,500
Nov 28, 2025	0.37	0.37	0.37	0.37	0.37	8.82%	13,000
Nov 27, 2025	0.37	0.37	0.34	0.34	0.34	-5.56%	10,000
Nov 26, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	1,333
Nov 25, 2025	0.36	0.36	0.36	0.36	0.36	-4.05%	2,500
Nov 24, 2025	0.36	0.37	0.35	0.37	0.37	-	10,500
Nov 21, 2025	0.37	0.37	0.36	0.37	0.37	-	6,500
Nov 20, 2025	0.36	0.37	0.35	0.37	0.37	2.78%	10,500
Nov 19, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	3,500
Nov 18, 2025	0.39	0.39	0.36	0.37	0.37	1.37%	22,922
Nov 17, 2025	0.38	0.39	0.37	0.37	0.37	-5.19%	19,500
Nov 13, 2025	0.38	0.39	0.37	0.39	0.39	1.32%	15,236
Nov 12, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	4,350
Nov 11, 2025	0.39	0.39	0.39	0.39	0.39	4.00%	15,000
Nov 10, 2025	0.38	0.38	0.38	0.38	0.38	-2.60%	2,500
Nov 7, 2025	0.39	0.39	0.37	0.39	0.39	1.32%	30,597
Nov 6, 2025	0.39	0.39	0.38	0.38	0.38	-	5,900
Nov 5, 2025	0.39	0.39	0.38	0.38	0.38	-	9,000
Nov 4, 2025	0.40	0.40	0.38	0.38	0.38	-	35,833
Nov 3, 2025	0.39	0.39	0.38	0.38	0.38	-	8,000
Oct 31, 2025	0.39	0.39	0.38	0.38	0.38	-3.80%	25,000
Oct 30, 2025	0.40	0.40	0.38	0.40	0.40	5.33%	65,691
Oct 29, 2025	0.33	0.40	0.33	0.38	0.38	13.64%	117,971
Oct 28, 2025	0.32	0.33	0.32	0.33	0.33	10.00%	42,000
Oct 27, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	19,000
Oct 24, 2025	0.32	0.32	0.30	0.31	0.31	-3.13%	26,120
Oct 23, 2025	0.32	0.32	0.31	0.32	0.32	-1.54%	16,500
Oct 22, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	36,500
Oct 21, 2025	0.32	0.33	0.32	0.32	0.32	6.67%	5,000
Oct 20, 2025	0.30	0.30	0.30	0.30	0.30	-	21,300
Oct 17, 2025	0.30	0.30	0.30	0.30	0.30	-	1,000
Oct 16, 2025	0.30	0.30	0.30	0.30	0.30	-	7,000
Oct 14, 2025	0.30	0.30	0.30	0.30	0.30	-	3,300
Oct 10, 2025	0.29	0.30	0.29	0.30	0.30	5.26%	17,000
Oct 8, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	127,500
Oct 7, 2025	0.29	0.29	0.28	0.29	0.29	1.75%	49,100
Oct 6, 2025	0.28	0.29	0.27	0.29	0.29	1.79%	43,835
Oct 3, 2025	0.28	0.28	0.27	0.28	0.28	-	40,050
Oct 2, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	4,200
Oct 1, 2025	0.27	0.27	0.27	0.27	0.27	8.00%	9,800
Sep 30, 2025	0.24	0.25	0.24	0.25	0.25	8.70%	4,500
Sep 29, 2025	0.24	0.25	0.23	0.23	0.23	2.22%	14,000
Sep 26, 2025	0.23	0.23	0.23	0.23	0.23	-2.17%	2,167
Sep 25, 2025	0.22	0.23	0.22	0.23	0.23	2.22%	11,000
Sep 24, 2025	0.23	0.23	0.23	0.23	0.23	2.27%	500
Sep 23, 2025	0.23	0.23	0.22	0.22	0.22	-4.35%	4,000
Sep 22, 2025	0.23	0.23	0.23	0.23	0.23	2.22%	3,000