Invibes Advertising Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	1.50	1.65	1.43	1.63	1.63	2.52%	12,316
Sep 10, 2026	1.75	1.75	1.59	1.59	1.59	-0.63%	4,625
Sep 9, 2026	1.60	1.60	1.58	1.60	1.60	-0.93%	1,302
Sep 8, 2026	1.60	1.62	1.50	1.62	1.62	0.94%	2,752
Sep 7, 2026	1.50	1.64	1.50	1.60	1.60	-2.14%	793
Sep 4, 2026	1.56	1.64	1.50	1.64	1.64	3.48%	3,324
Sep 3, 2026	1.40	1.68	1.40	1.58	1.58	11.27%	16,766
Sep 2, 2026	1.56	1.56	1.41	1.42	1.42	-13.41%	4,017
Sep 1, 2026	1.60	1.64	1.46	1.64	1.64	-0.61%	16,901
Aug 31, 2026	1.77	1.77	1.65	1.65	1.65	-6.78%	5,305
Aug 28, 2026	1.86	1.86	1.68	1.77	1.77	-5.35%	3,733
Aug 27, 2026	1.71	1.87	1.70	1.87	1.87	7.47%	3,182
Aug 26, 2026	2.05	2.20	1.74	1.74	1.74	-13.00%	38,813
Aug 25, 2026	1.82	2.00	1.81	2.00	2.00	0.76%	7,007
Aug 24, 2026	2.00	2.16	1.84	1.99	1.99	-2.22%	6,587
Aug 21, 2026	2.04	2.24	1.89	2.03	2.03	-0.49%	20,742
Aug 20, 2026	1.96	2.15	1.84	2.04	2.04	13.33%	29,586
Aug 19, 2026	1.48	2.15	1.48	1.80	1.80	12.50%	40,844
Aug 18, 2026	2.18	2.18	1.60	1.60	1.60	-33.88%	52,365
Aug 17, 2026	2.00	2.42	1.98	2.42	2.42	57.14%	67,773
Aug 14, 2026	1.54	1.54	1.54	1.54	1.54	-	-
Aug 13, 2026	1.40	1.54	1.37	1.54	1.54	19.84%	37,577
Aug 12, 2026	1.17	1.29	1.17	1.29	1.29	10.30%	44,113
Aug 11, 2026	1.16	1.20	1.06	1.17	1.17	0.87%	27,178
Aug 10, 2026	1.15	1.20	1.09	1.16	1.16	12.14%	29,143
Aug 7, 2026	1.04	1.13	1.00	1.03	1.03	19.49%	35,237
Aug 6, 2026	0.84	0.91	0.83	0.86	0.86	11.95%	25,260
Aug 5, 2026	0.84	0.84	0.77	0.77	0.77	-8.33%	164
Aug 4, 2026	0.81	0.84	0.81	0.84	0.84	3.70%	6,878
Aug 3, 2026	0.76	0.83	0.75	0.81	0.81	8.00%	7,698
Jul 31, 2026	0.73	0.75	0.73	0.75	0.75	3.02%	3,143
Jul 30, 2026	0.73	0.73	0.73	0.73	0.73	-	10
Jul 29, 2026	0.66	0.73	0.66	0.73	0.73	12.00%	1,778
Jul 28, 2026	0.60	0.66	0.60	0.65	0.65	3.17%	1,523
Jul 27, 2026	0.68	0.75	0.61	0.63	0.63	-13.46%	11,110
Jul 24, 2026	0.66	0.73	0.66	0.73	0.73	9.31%	5,940
Jul 23, 2026	0.67	0.67	0.67	0.67	0.67	3.10%	12
Jul 22, 2026	0.60	0.65	0.59	0.65	0.65	8.03%	1,406
Jul 21, 2026	0.64	0.69	0.60	0.60	0.60	-2.92%	29,031
Jul 20, 2026	0.56	0.62	0.56	0.62	0.62	10.00%	4,802
Jul 17, 2026	0.56	0.56	0.56	0.56	0.56	-2.10%	1,682
Jul 16, 2026	0.57	0.57	0.57	0.57	0.57	-4.67%	215
Jul 15, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jul 14, 2026	0.58	0.60	0.58	0.60	0.60	1.69%	31
Jul 13, 2026	0.59	0.59	0.59	0.59	0.59	-3.28%	662
Jul 10, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 9, 2026	0.61	0.61	0.61	0.61	0.61	-9.23%	71
Jul 8, 2026	0.67	0.67	0.67	0.67	0.67	1.82%	200
Jul 7, 2026	0.62	0.66	0.62	0.66	0.66	5.77%	1,156
Jul 6, 2026	0.57	0.62	0.57	0.62	0.62	6.85%	618