Invibes Advertising Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	0.76	0.80	0.75	0.80	0.80	5.56%	1,024
Nov 10, 2025	0.76	0.80	0.76	0.76	0.76	-3.08%	897
Nov 7, 2025	0.78	0.78	0.78	0.78	0.78	-8.02%	831
Nov 6, 2025	0.82	0.85	0.82	0.85	0.85	4.18%	1,219
Nov 5, 2025	0.82	0.82	0.78	0.81	0.81	-1.93%	259
Nov 4, 2025	0.83	0.83	0.83	0.83	0.83	7.79%	50
Nov 3, 2025	0.85	0.85	0.77	0.77	0.77	-11.90%	171
Oct 31, 2025	0.88	0.88	0.87	0.87	0.87	-0.68%	986
Oct 30, 2025	0.80	0.88	0.80	0.88	0.88	10.83%	123
Oct 29, 2025	0.77	0.82	0.75	0.79	0.79	-0.75%	7,784
Oct 28, 2025	0.90	0.90	0.77	0.80	0.80	-10.91%	3,006
Oct 27, 2025	0.90	0.90	0.90	0.90	0.90	1.13%	100
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