Invibes Advertising Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 2, 2026	0.90	0.90	0.90	0.90	0.90	0.22%	100
Feb 27, 2026	0.89	0.89	0.89	0.89	0.89	0.68%	570
Feb 26, 2026	0.89	0.89	0.84	0.89	0.89	3.74%	1,137
Feb 25, 2026	0.82	0.89	0.82	0.86	0.86	-1.83%	155
Feb 24, 2026	0.87	0.87	0.87	0.87	0.87	-2.46%	2,000
Feb 23, 2026	0.86	0.89	0.86	0.89	0.89	3.71%	25
Feb 20, 2026	0.81	0.86	0.81	0.86	0.86	-	1,687
Feb 19, 2026	0.87	0.87	0.80	0.86	0.86	-1.82%	7,979
Feb 18, 2026	0.98	0.98	0.88	0.88	0.88	-6.00%	3,202
Feb 17, 2026	1.00	1.00	0.93	0.93	0.93	-1.68%	29
Feb 16, 2026	1.02	1.02	0.95	0.95	0.95	-6.40%	16,438
Feb 13, 2026	0.98	1.08	0.96	1.02	1.02	2.53%	78,410
Feb 12, 2026	0.95	1.01	0.90	0.99	0.99	8.79%	20,487