Invibes Advertising Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	0.80	0.80	0.80	0.80	0.80	0.25%	1,856
Dec 8, 2025	0.78	0.80	0.78	0.80	0.80	0.76%	511
Dec 5, 2025	0.79	0.79	0.79	0.79	0.79	0.25%	155
Dec 4, 2025	0.69	0.79	0.69	0.79	0.79	15.50%	21,181
Dec 3, 2025	0.68	0.68	0.68	0.68	0.68	0.59%	120
Dec 2, 2025	0.68	0.68	0.68	0.68	0.68	0.29%	78
Dec 1, 2025	0.80	0.80	0.68	0.68	0.68	-15.25%	97
Nov 28, 2025	0.77	0.80	0.77	0.80	0.80	6.95%	19,491
Nov 27, 2025	0.76	0.76	0.75	0.75	0.75	-2.35%	12
Nov 26, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Nov 25, 2025	0.77	0.77	0.77	0.77	0.77	0.79%	20
Nov 24, 2025	0.69	0.76	0.69	0.76	0.76	5.85%	188
Nov 21, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Nov 20, 2025	0.69	0.72	0.69	0.72	0.72	4.66%	114
Nov 19, 2025	0.72	0.72	0.69	0.69	0.69	-5.77%	77
Nov 18, 2025	0.73	0.73	0.73	0.73	0.73	-8.54%	2,843
Nov 17, 2025	0.80	0.80	0.80	0.80	0.80	9.04%	135
Nov 14, 2025	0.76	0.76	0.73	0.73	0.73	-2.93%	2,403
Nov 13, 2025	0.80	0.80	0.75	0.75	0.75	-0.27%	1,140
Nov 12, 2025	0.75	0.75	0.75	0.75	0.75	-5.51%	100