Invibes Advertising Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	0.57	0.58	0.57	0.58	0.58	3.55%	403
Jul 2, 2026	0.57	0.57	0.56	0.56	0.56	-4.08%	540
Jul 1, 2026	0.59	0.59	0.59	0.59	0.59	-6.37%	2,060
Jun 30, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jun 29, 2026	0.59	0.63	0.59	0.63	0.63	-1.88%	505
Jun 26, 2026	0.64	0.64	0.64	0.64	0.64	-4.48%	120
Jun 25, 2026	0.61	0.67	0.59	0.67	0.67	-1.47%	1,343
Jun 24, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jun 23, 2026	0.68	0.68	0.68	0.68	0.68	4.29%	60
Jun 22, 2026	0.61	0.65	0.61	0.65	0.65	-4.12%	344
Jun 19, 2026	0.68	0.68	0.68	0.68	0.68	-	7
Jun 18, 2026	0.68	0.68	0.62	0.68	0.68	0.29%	1,764
Jun 17, 2026	0.64	0.69	0.62	0.68	0.68	-	8,216
Jun 16, 2026	0.62	0.68	0.62	0.68	0.68	10.42%	9,523
Jun 15, 2026	0.62	0.62	0.60	0.61	0.61	9.25%	1,290