Invibes Advertising Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.73	0.76	0.73	0.74	-	-13.95%	7,963
May 13, 2026	0.86	0.86	0.86	0.86	0.86	-10.42%	4,056
May 12, 2026	0.93	0.97	0.91	0.96	0.96	4.80%	3,100
May 11, 2026	0.84	0.92	0.80	0.92	0.92	9.57%	10,540
May 8, 2026	0.76	0.84	0.76	0.84	0.84	10.29%	17,423
May 7, 2026	0.72	0.76	0.72	0.76	0.76	-1.30%	2,497
May 6, 2026	0.72	0.77	0.72	0.77	0.77	-0.26%	180
May 5, 2026	0.77	0.77	0.77	0.77	0.77	2.67%	23
May 4, 2026	0.72	0.75	0.72	0.75	0.75	-3.10%	344
Apr 30, 2026	0.77	0.77	0.77	0.77	0.77	4.59%	20
Apr 29, 2026	0.75	0.75	0.72	0.74	0.74	-1.33%	1,688
Apr 28, 2026	0.75	0.79	0.75	0.75	0.75	-2.60%	53
Apr 27, 2026	0.75	0.79	0.75	0.77	0.77	2.67%	5,837
Apr 24, 2026	0.75	0.75	0.75	0.75	0.75	-3.60%	1,044
Apr 23, 2026	0.78	0.78	0.78	0.78	0.78	-2.02%	4,170
Apr 22, 2026	0.79	0.79	0.79	0.79	0.79	9.97%	2
Apr 21, 2026	0.72	0.72	0.72	0.72	0.72	-9.98%	200
Apr 20, 2026	0.80	0.80	0.80	0.80	0.80	0.25%	1,095
Apr 17, 2026	0.78	0.80	0.78	0.80	0.80	11.11%	2,026
Apr 16, 2026	0.80	0.80	0.72	0.72	0.72	-9.55%	1,114
Apr 15, 2026	0.80	0.80	0.80	0.80	0.80	-0.25%	50
Apr 14, 2026	0.81	0.81	0.80	0.80	0.80	0.50%	150
Apr 13, 2026	0.71	0.79	0.71	0.79	0.79	11.52%	4,246
Apr 10, 2026	0.71	0.71	0.71	0.71	0.71	-8.48%	3,026
Apr 9, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Apr 8, 2026	0.73	0.78	0.71	0.78	0.78	6.58%	1,852
Apr 7, 2026	0.73	0.78	0.73	0.73	0.73	-3.69%	375
Apr 2, 2026	0.76	0.76	0.76	0.76	0.76	6.46%	3
Apr 1, 2026	0.70	0.76	0.70	0.71	0.71	-4.04%	5,241
Mar 31, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Mar 30, 2026	0.74	0.74	0.74	0.74	0.74	-	300
Mar 27, 2026	0.74	0.74	0.74	0.74	0.74	-1.07%	330
Mar 26, 2026	0.74	0.75	0.74	0.75	0.75	0.54%	226
Mar 25, 2026	0.75	0.75	0.75	0.75	0.75	0.54%	2,575
Mar 24, 2026	0.74	0.74	0.74	0.74	0.74	-0.27%	30
Mar 23, 2026	0.74	0.74	0.74	0.74	0.74	0.27%	100
Mar 20, 2026	0.74	0.74	0.74	0.74	0.74	-4.87%	20
Mar 19, 2026	0.82	0.84	0.74	0.78	0.78	-5.11%	13,427
Mar 18, 2026	0.82	0.82	0.77	0.82	0.82	-0.24%	2,573
Mar 17, 2026	0.83	0.83	0.81	0.82	0.82	7.01%	4,630
Mar 16, 2026	0.74	0.77	0.74	0.77	0.77	1.58%	4,261
Mar 13, 2026	0.76	0.78	0.76	0.76	0.76	-	1,701
Mar 12, 2026	0.84	0.84	0.76	0.76	0.76	-9.76%	10,765
Mar 11, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Mar 10, 2026	0.84	0.84	0.84	0.84	0.84	0.24%	140
Mar 9, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Mar 6, 2026	0.76	0.84	0.76	0.84	0.84	1.21%	2,006
Mar 5, 2026	0.73	0.83	0.73	0.83	0.83	6.15%	3,409
Mar 4, 2026	0.79	0.82	0.72	0.78	0.78	-8.02%	14,267
Mar 3, 2026	0.85	0.85	0.85	0.85	0.85	-5.36%	1,450