Inverite Insights Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.32	0.32	0.28	0.31	0.31	3.33%	20,273
Feb 4, 2026	0.33	0.33	0.30	0.30	0.30	-3.23%	16,500
Feb 3, 2026	0.28	0.31	0.27	0.31	0.31	14.81%	57,800
Feb 2, 2026	0.27	0.28	0.26	0.27	0.27	1.89%	33,000
Jan 30, 2026	0.26	0.27	0.25	0.27	0.27	6.00%	8,567
Jan 29, 2026	0.26	0.26	0.25	0.25	0.25	-	13,000
Jan 28, 2026	0.27	0.27	0.25	0.25	0.25	-9.09%	10,000
Jan 27, 2026	0.28	0.28	0.26	0.28	0.28	-1.79%	29,333
Jan 26, 2026	0.29	0.29	0.26	0.28	0.28	-3.45%	17,500
Jan 23, 2026	0.30	0.30	0.27	0.29	0.29	-3.33%	24,000
Jan 22, 2026	0.32	0.32	0.28	0.30	0.30	-6.25%	24,333
Jan 21, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	5,500
Jan 20, 2026	0.32	0.33	0.31	0.31	0.31	-	15,500
Jan 19, 2026	0.33	0.33	0.31	0.31	0.31	-7.46%	11,400
Jan 16, 2026	0.32	0.34	0.30	0.34	0.34	4.69%	20,500
Jan 15, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	8,311
Jan 14, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	4,000
Jan 13, 2026	0.34	0.36	0.33	0.35	0.35	2.94%	11,000
Jan 12, 2026	0.36	0.36	0.34	0.34	0.34	-	5,590
Jan 8, 2026	0.35	0.35	0.34	0.34	0.34	3.03%	2,000
Jan 7, 2026	0.37	0.37	0.33	0.33	0.33	-9.59%	22,000
Jan 6, 2026	0.37	0.37	0.37	0.37	0.37	-	4,500
Dec 31, 2025	0.38	0.38	0.37	0.37	0.37	1.39%	2,500
Dec 30, 2025	0.36	0.36	0.36	0.36	0.36	5.88%	833
Dec 29, 2025	0.36	0.36	0.34	0.34	0.34	-8.11%	8,166
Dec 24, 2025	0.36	0.37	0.34	0.37	0.37	5.71%	19,600
Dec 23, 2025	0.36	0.37	0.35	0.35	0.35	-	217,733
Dec 19, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	1,166
Dec 16, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	500
Dec 15, 2025	0.36	0.36	0.35	0.35	0.35	-5.41%	5,500
Dec 12, 2025	0.36	0.37	0.34	0.37	0.37	-	14,000
Dec 11, 2025	0.37	0.37	0.37	0.37	0.37	5.71%	1,500
Dec 10, 2025	0.36	0.36	0.34	0.35	0.35	-5.41%	5,167
Dec 9, 2025	0.36	0.37	0.34	0.37	0.37	-	12,500
Dec 8, 2025	0.37	0.37	0.34	0.37	0.37	1.37%	20,500
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