Invibes Advertising Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.81	0.86	0.81	0.86	0.86	-	1,687
Feb 19, 2026	0.87	0.87	0.80	0.86	0.86	-1.82%	7,979
Feb 18, 2026	0.98	0.98	0.88	0.88	0.88	-6.00%	3,202
Feb 17, 2026	1.00	1.00	0.93	0.93	0.93	-1.68%	29
Feb 16, 2026	1.02	1.02	0.95	0.95	0.95	-6.40%	16,438
Feb 13, 2026	0.98	1.08	0.96	1.02	1.02	2.53%	78,410
Feb 12, 2026	0.95	1.01	0.90	0.99	0.99	8.79%	20,487
Feb 11, 2026	0.82	0.98	0.82	0.91	0.91	3.41%	19,673
Feb 10, 2026	0.88	0.88	0.88	0.88	0.88	4.76%	4,212
Feb 9, 2026	0.80	0.86	0.80	0.84	0.84	5.00%	264
Feb 6, 2026	0.82	0.84	0.80	0.80	0.80	-1.96%	140
Feb 5, 2026	0.75	0.82	0.72	0.82	0.82	10.57%	15,976
Feb 4, 2026	0.76	0.76	0.69	0.74	0.74	-6.35%	2,877
Feb 3, 2026	0.79	0.79	0.79	0.79	0.79	-	649
Feb 2, 2026	0.73	0.79	0.70	0.79	0.79	7.95%	917
Jan 30, 2026	0.76	0.76	0.73	0.73	0.73	-7.36%	850
Jan 29, 2026	0.79	0.79	0.79	0.79	0.79	-0.25%	200
Jan 28, 2026	0.75	0.79	0.75	0.79	0.79	-3.66%	5,339
Jan 27, 2026	0.81	0.82	0.75	0.82	0.82	1.23%	6,998
Jan 26, 2026	0.89	0.89	0.81	0.81	0.81	-7.53%	3,317
Jan 23, 2026	0.80	0.88	0.80	0.88	0.88	-0.68%	164
Jan 22, 2026	0.89	0.89	0.88	0.88	0.88	3.28%	461
Jan 21, 2026	0.86	0.86	0.80	0.85	0.85	1.67%	1,521
Jan 20, 2026	0.85	0.85	0.81	0.84	0.84	-4.55%	1,131
Jan 19, 2026	0.94	0.96	0.85	0.88	0.88	1.85%	20,801
Jan 16, 2026	0.95	0.95	0.86	0.86	0.86	-10.93%	12,717
Jan 15, 2026	0.92	0.99	0.90	0.97	0.97	6.59%	20,725
Jan 14, 2026	0.92	1.01	0.85	0.91	0.91	5.81%	20,600
Jan 13, 2026	0.90	0.90	0.83	0.86	0.86	2.14%	7,880
Jan 12, 2026	0.88	0.90	0.84	0.84	0.84	7.40%	7,160
Jan 9, 2026	0.77	0.78	0.77	0.78	0.78	1.29%	257
Jan 8, 2026	0.84	0.89	0.77	0.77	0.77	-6.30%	585
Jan 7, 2026	0.77	0.83	0.77	0.83	0.83	-2.13%	3,825
Jan 6, 2026	0.77	0.84	0.77	0.84	0.84	-0.71%	520
Jan 5, 2026	0.80	0.85	0.80	0.85	0.85	1.19%	410
Jan 2, 2026	0.85	0.90	0.83	0.84	0.84	9.09%	10,801
Dec 31, 2025	0.77	0.78	0.77	0.77	0.77	-9.41%	506
Dec 30, 2025	0.80	0.85	0.80	0.85	0.85	17.40%	4,912
Dec 29, 2025	0.80	0.80	0.72	0.72	0.72	-9.95%	4,157
Dec 24, 2025	0.82	0.82	0.80	0.80	0.80	-8.64%	1,047
Dec 23, 2025	0.86	0.90	0.80	0.88	0.88	-2.22%	25,167
Dec 22, 2025	0.80	0.90	0.80	0.90	0.90	11.94%	5,052
Dec 19, 2025	0.80	0.86	0.80	0.80	0.80	-6.51%	833
Dec 18, 2025	0.81	0.86	0.81	0.86	0.86	7.50%	4,595
Dec 17, 2025	0.80	0.80	0.80	0.80	0.80	-	210
Dec 16, 2025	0.86	0.86	0.80	0.80	0.80	-7.19%	1,250
Dec 15, 2025	0.85	0.90	0.81	0.86	0.86	1.17%	10,236
Dec 12, 2025	0.82	0.90	0.82	0.85	0.85	-4.48%	5,458
Dec 11, 2025	0.75	0.89	0.71	0.89	0.89	7.47%	16,200
Dec 10, 2025	0.80	0.83	0.80	0.83	0.83	3.75%	3,820