IEVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	8.60	8.60	8.40	8.40	8.40	-1.16%	211
May 11, 2026	8.52	8.62	8.50	8.50	8.50	-6.49%	544
May 8, 2026	9.09	9.09	9.05	9.09	9.09	0.33%	183
May 7, 2026	8.45	9.08	8.43	9.06	9.06	7.86%	2,835
May 6, 2026	8.50	8.50	7.80	8.40	8.40	-2.33%	6,611
May 5, 2026	9.16	9.16	8.60	8.60	8.60	-5.81%	2,052
May 4, 2026	9.25	9.45	9.13	9.13	9.13	-3.39%	1,945
Apr 30, 2026	9.38	9.45	9.16	9.45	9.45	0.75%	3,885
Apr 29, 2026	9.22	9.45	9.16	9.38	9.38	1.74%	4,205
Apr 28, 2026	9.55	9.55	9.16	9.22	9.22	-3.66%	3,477
Apr 27, 2026	9.72	9.72	9.57	9.57	9.57	-0.02%	1,380
Apr 24, 2026	9.40	9.60	9.20	9.57	9.57	0.76%	3,572
Apr 23, 2026	9.90	9.93	9.50	9.50	9.50	-4.33%	2,153
Apr 22, 2026	10.00	10.00	9.50	9.93	9.93	-0.60%	1,367
Apr 21, 2026	9.80	10.00	9.50	9.99	9.99	0.91%	3,854
Apr 20, 2026	10.40	10.50	9.00	9.90	9.90	-6.60%	9,078
Apr 17, 2026	11.00	11.22	10.53	10.60	10.60	-5.36%	9,168
Apr 16, 2026	11.55	11.70	11.00	11.20	11.20	-4.27%	3,259
Apr 15, 2026	11.80	11.80	11.54	11.70	11.70	-1.53%	1,279
Apr 14, 2026	11.50	12.07	11.25	11.88	11.88	3.32%	4,276
Apr 13, 2026	12.00	12.00	11.46	11.50	11.50	-3.60%	4,665
Apr 10, 2026	12.08	12.20	11.93	11.93	11.93	-1.24%	957
Apr 9, 2026	11.88	12.10	11.88	12.08	12.08	0.65%	1,488
Apr 8, 2026	11.60	12.49	11.58	12.00	12.00	3.47%	2,821
Apr 7, 2026	12.00	12.49	11.50	11.60	11.60	-5.15%	2,221
Apr 2, 2026	11.82	12.50	11.82	12.23	12.23	1.92%	3,189
Apr 1, 2026	12.00	12.19	11.61	12.00	12.00	3.45%	2,918
Mar 31, 2026	12.79	12.79	10.28	11.60	11.60	-9.30%	9,229
Mar 30, 2026	12.79	12.79	12.79	12.79	12.79	-	-