Invibes Advertising Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.58	0.58	0.58	0.58	0.58	-0.34%	10,283
Jun 2, 2026	0.64	0.64	0.58	0.58	0.58	-1.69%	2,374
Jun 1, 2026	0.58	0.67	0.58	0.59	0.59	2.07%	6,838
May 29, 2026	0.53	0.58	0.53	0.58	0.58	3.57%	484
May 28, 2026	0.61	0.61	0.56	0.56	0.56	-8.50%	7,809
May 27, 2026	0.64	0.64	0.60	0.61	0.61	-3.47%	6,867
May 26, 2026	0.67	0.67	0.63	0.63	0.63	-3.35%	2,712
May 25, 2026	0.69	0.70	0.66	0.66	0.66	-6.29%	3,346
May 22, 2026	0.69	0.70	0.69	0.70	0.70	1.16%	1,321
May 21, 2026	0.69	0.69	0.69	0.69	0.69	-3.89%	220
May 20, 2026	0.72	0.72	0.72	0.72	0.72	0.28%	200
May 19, 2026	0.72	0.72	0.72	0.72	0.72	-	6
May 18, 2026	0.71	0.72	0.69	0.72	0.72	0.28%	4,671
May 15, 2026	0.79	0.79	0.72	0.72	0.72	-0.56%	3,064
May 14, 2026	0.73	0.76	0.72	0.72	0.72	-16.28%	10,953
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