Invibes Advertising Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.81	0.89	0.79	0.89	0.89	18.40%	16,469
Oct 23, 2025	0.77	0.80	0.75	0.75	0.75	-6.25%	17,131
Oct 22, 2025	0.82	0.82	0.77	0.80	0.80	2.83%	3,472
Oct 21, 2025	0.77	0.83	0.77	0.78	0.78	0.26%	15,327
Oct 20, 2025	0.82	0.82	0.78	0.78	0.78	-	1,306
Oct 17, 2025	0.78	0.78	0.78	0.78	0.78	-4.20%	11
Oct 16, 2025	0.78	0.81	0.78	0.81	0.81	4.92%	26
Oct 15, 2025	0.80	0.80	0.77	0.77	0.77	-	285
Oct 14, 2025	0.79	0.82	0.75	0.77	0.77	-3.50%	2,203
Oct 13, 2025	0.83	0.86	0.75	0.80	0.80	-8.05%	51,165
Oct 10, 2025	0.88	0.88	0.87	0.87	0.87	-	6,671
Oct 9, 2025	0.83	0.89	0.80	0.87	0.87	0.69%	21,147
Oct 8, 2025	0.85	0.90	0.84	0.86	0.86	-1.82%	4,414
Oct 7, 2025	0.95	0.95	0.88	0.88	0.88	-7.95%	1,183
Oct 6, 2025	0.86	0.96	0.81	0.96	0.96	1.27%	7,861
Oct 3, 2025	0.95	0.95	0.85	0.94	0.94	-0.42%	8,561
Oct 2, 2025	0.92	1.00	0.85	0.95	0.95	-5.01%	12,477
Oct 1, 2025	1.00	1.03	0.90	1.00	1.00	-3.11%	5,330
Sep 30, 2025	0.94	1.08	0.94	1.03	1.03	9.57%	20,434
Sep 29, 2025	0.88	0.94	0.86	0.94	0.94	6.82%	2,124
Sep 26, 2025	0.88	0.96	0.88	0.88	0.88	-8.33%	1,756
Sep 25, 2025	0.92	0.96	0.87	0.96	0.96	12.68%	9,415
Sep 24, 2025	0.85	0.85	0.85	0.85	0.85	0.24%	191
Sep 23, 2025	0.86	0.92	0.84	0.85	0.85	-0.23%	728
Sep 22, 2025	0.85	0.85	0.85	0.85	0.85	-	980
Sep 19, 2025	0.85	0.85	0.85	0.85	0.85	-	294
Sep 18, 2025	0.85	0.85	0.85	0.85	0.85	0.24%	114
Sep 17, 2025	0.92	0.92	0.85	0.85	0.85	-0.23%	14
Sep 16, 2025	0.95	0.95	0.85	0.85	0.85	-3.40%	525
Sep 15, 2025	0.93	0.93	0.84	0.88	0.88	-5.16%	17,275
Sep 12, 2025	0.93	0.93	0.93	0.93	0.93	-2.11%	58
Sep 11, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Sep 10, 2025	0.89	0.95	0.89	0.95	0.95	6.26%	1,181
Sep 9, 2025	0.91	0.91	0.89	0.89	0.89	-5.70%	4,114
Sep 8, 2025	0.93	0.95	0.91	0.95	0.95	1.50%	8,192
Sep 5, 2025	0.93	0.93	0.93	0.93	0.93	-	230
Sep 4, 2025	0.97	0.97	0.93	0.93	0.93	-	684
Sep 3, 2025	0.96	0.97	0.93	0.93	0.93	0.43%	996
Sep 2, 2025	0.95	0.95	0.93	0.93	0.93	-2.11%	358
Sep 1, 2025	0.95	0.95	0.95	0.95	0.95	-2.26%	4
Aug 29, 2025	0.93	0.97	0.93	0.97	0.97	4.07%	517
Aug 28, 2025	0.94	0.94	0.93	0.93	0.93	-0.85%	40,295
Aug 27, 2025	0.95	0.95	0.94	0.94	0.94	-4.66%	6,782
Aug 26, 2025	0.95	0.99	0.93	0.99	0.99	-0.80%	5,115
Aug 25, 2025	0.93	1.00	0.93	1.00	1.00	7.33%	10,610
Aug 22, 2025	1.00	1.00	0.92	0.93	0.93	-7.01%	3,083
Aug 21, 2025	0.99	1.00	0.94	1.00	1.00	5.72%	10,695
Aug 20, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Aug 19, 2025	0.97	1.00	0.94	0.94	0.94	-1.67%	7,829
Aug 18, 2025	0.98	0.98	0.96	0.96	0.96	-3.03%	8,544