InvesTech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	1.80	1.83	1.77	1.80	-	2.27%	366,000
Jul 2, 2026	1.80	1.98	1.75	1.76	1.76	-2.22%	33,768,550
Jun 30, 2026	1.63	1.81	1.52	1.80	1.80	12.50%	48,083,646
Jun 29, 2026	1.05	1.62	1.01	1.60	1.60	55.34%	3,726,410
Jun 26, 2026	0.84	1.20	0.75	1.03	1.03	25.61%	1,841,500
Jun 25, 2026	0.82	0.84	0.82	0.82	0.82	1.23%	108,000
Jun 24, 2026	0.75	0.83	0.75	0.81	0.81	8.00%	284,000
Jun 23, 2026	0.78	0.78	0.75	0.75	0.75	-3.85%	398,000
Jun 22, 2026	0.73	0.78	0.73	0.78	0.78	1.30%	111,700
Jun 18, 2026	0.75	0.77	0.75	0.77	0.77	-4.94%	46,000
Jun 17, 2026	0.77	0.81	0.75	0.81	0.81	-2.41%	282,000
Jun 16, 2026	0.86	0.90	0.83	0.83	0.83	-7.78%	266,000
Jun 15, 2026	0.92	0.92	0.82	0.90	0.90	-1.10%	54,000
Jun 12, 2026	0.90	0.92	0.85	0.91	0.91	3.41%	62,000
Jun 11, 2026	0.88	0.88	0.88	0.88	0.88	-	2,000
Jun 10, 2026	0.86	0.89	0.86	0.88	0.88	2.33%	134,000
Jun 9, 2026	0.83	0.87	0.79	0.86	0.86	-1.15%	344,000
Jun 8, 2026	0.89	0.95	0.85	0.87	0.87	-2.25%	418,000
Jun 5, 2026	0.95	0.96	0.87	0.89	0.89	3.49%	812,500
Jun 4, 2026	0.80	0.90	0.80	0.86	0.86	7.50%	200,500
Jun 3, 2026	0.70	0.83	0.68	0.80	0.80	14.29%	530,900
Jun 2, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	60,000
Jun 1, 2026	0.69	0.69	0.65	0.69	0.69	-1.43%	388,000
May 29, 2026	0.70	0.71	0.69	0.70	0.70	2.94%	120,000
May 28, 2026	0.66	0.71	0.66	0.68	0.68	-2.86%	360,000
May 27, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	-
May 26, 2026	0.73	0.73	0.67	0.72	0.72	-1.37%	90,000
May 22, 2026	0.74	0.76	0.70	0.73	0.73	4.29%	308,000
May 21, 2026	0.74	0.74	0.68	0.70	0.70	-4.11%	2,050,000
May 20, 2026	0.72	0.76	0.70	0.73	0.73	-	66,000
May 19, 2026	0.70	0.75	0.67	0.73	0.73	5.80%	632,000
May 18, 2026	0.62	0.76	0.62	0.69	0.69	11.29%	1,958,000
May 15, 2026	0.80	0.80	0.60	0.62	0.62	-21.52%	2,530,000
May 14, 2026	0.90	1.23	0.75	0.79	0.79	-	3,882,000
May 13, 2026	0.92	0.92	0.75	0.79	0.79	-5.95%	1,722,750
May 12, 2026	0.89	0.91	0.83	0.84	0.84	-10.64%	1,156,450
May 11, 2026	0.72	1.04	0.72	0.94	0.94	38.24%	1,935,000
May 8, 2026	0.93	0.93	0.68	0.68	0.68	-26.88%	5,170,000
May 7, 2026	0.75	1.07	0.75	0.93	0.93	27.40%	1,816,200
May 6, 2026	0.71	0.77	0.68	0.73	0.73	-3.95%	1,010,000
May 5, 2026	0.64	0.77	0.63	0.76	0.76	16.92%	622,000
May 4, 2026	0.66	0.74	0.63	0.65	0.65	-8.45%	550,000
Apr 30, 2026	0.70	0.73	0.62	0.71	0.71	-7.79%	809,650
Apr 29, 2026	0.77	0.83	0.77	0.77	0.77	-3.75%	326,000
Apr 28, 2026	0.87	0.89	0.80	0.80	0.80	-5.88%	11,652,500
Apr 27, 2026	1.10	1.10	0.76	0.85	0.85	-12.37%	14,055,000
Apr 24, 2026	0.74	1.01	0.74	0.97	0.97	25.97%	1,751,750
Apr 23, 2026	0.67	0.82	0.58	0.77	0.77	14.93%	4,151,000
Apr 22, 2026	0.72	0.72	0.67	0.67	0.67	-8.22%	7,398,000
Apr 21, 2026	0.65	0.74	0.65	0.73	0.73	5.80%	2,174,000