InvesTech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	0.63	0.71	0.61	0.69	0.69	9.52%	3,842,000
Apr 17, 2026	0.50	0.63	0.50	0.63	0.63	21.15%	6,632,000
Apr 16, 2026	0.52	0.52	0.47	0.52	0.52	-	194,000
Apr 15, 2026	0.51	0.52	0.51	0.52	0.52	-	528,000
Apr 14, 2026	0.50	0.53	0.49	0.52	0.52	5.05%	3,078,000
Apr 13, 2026	0.55	0.58	0.49	0.50	0.50	-13.16%	4,864,000
Apr 10, 2026	0.52	0.59	0.52	0.57	0.57	-	466,000
Apr 9, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Apr 8, 2026	0.50	0.59	0.45	0.57	0.57	-	1,142,000
Apr 2, 2026	0.55	0.57	0.54	0.57	0.57	-12.31%	60,000
Apr 1, 2026	0.55	0.70	0.55	0.65	0.65	18.18%	1,524,000
Mar 31, 2026	0.50	0.57	0.50	0.55	0.55	7.84%	1,017,200
Mar 30, 2026	0.64	0.64	0.50	0.51	0.51	-20.31%	10,216,000
Mar 27, 2026	0.65	0.76	0.61	0.64	0.64	-	2,206,000
Mar 26, 2026	0.67	0.76	0.61	0.64	0.64	-8.57%	1,226,000
Mar 25, 2026	0.73	0.76	0.67	0.70	0.70	-5.41%	444,000
Mar 24, 2026	0.71	0.74	0.68	0.74	0.74	-9.76%	493,500
Mar 23, 2026	0.87	0.87	0.75	0.82	0.82	-4.65%	650,000
Mar 20, 2026	0.86	0.87	0.80	0.86	0.86	1.18%	286,000
Mar 19, 2026	0.75	0.85	0.75	0.85	0.85	-3.41%	766,000
Mar 18, 2026	0.84	0.88	0.81	0.88	0.88	2.33%	594,000
Mar 17, 2026	0.91	0.95	0.88	0.86	0.86	6.17%	104,000
Mar 16, 2026	1.02	1.02	0.81	0.81	0.81	-15.62%	1,328,000
Mar 13, 2026	0.96	0.96	0.96	0.96	0.96	-2.04%	-
Mar 12, 2026	1.09	1.09	0.94	0.98	0.98	-1.01%	814,000
Mar 11, 2026	1.06	1.06	1.06	0.99	0.99	6.45%	20,000
Mar 10, 2026	0.88	0.96	0.78	0.93	0.93	6.90%	122,000
Mar 9, 2026	0.84	0.87	0.81	0.87	0.87	3.57%	1,612,000
Mar 6, 2026	0.81	0.84	0.77	0.84	0.84	7.69%	1,412,000
Mar 5, 2026	0.75	0.78	0.73	0.78	0.78	-2.50%	602,000
Mar 4, 2026	0.84	0.84	0.68	0.80	0.80	-6.98%	60,400
Mar 3, 2026	0.86	0.95	0.81	0.86	0.86	-2.27%	901,500
Mar 2, 2026	0.89	0.89	0.88	0.88	0.88	-	204,000
Feb 27, 2026	0.94	0.96	0.87	0.88	0.88	-6.38%	1,296,000
Feb 26, 2026	0.90	0.95	0.90	0.94	0.94	-1.05%	944,600
Feb 25, 2026	0.93	1.02	0.93	0.95	0.95	-6.86%	12,000
Feb 24, 2026	1.01	1.02	0.99	1.02	1.02	-3.77%	742,000
Feb 23, 2026	1.09	1.09	1.00	1.06	1.06	-2.75%	1,198,000
Feb 20, 2026	1.01	1.14	1.01	1.09	1.09	6.86%	428,000