Inkeverse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.57	0.64	0.57	0.62	0.62	1.64%	1,099,000
Mar 26, 2026	0.64	0.64	0.61	0.61	0.61	-4.69%	605,000
Mar 25, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	424,000
Mar 24, 2026	0.60	0.63	0.60	0.62	0.62	5.08%	525,000
Mar 23, 2026	0.68	0.68	0.59	0.59	0.59	-10.61%	9,901,000
Mar 20, 2026	0.66	0.68	0.65	0.66	0.66	-2.94%	1,705,000
Mar 19, 2026	0.66	0.73	0.66	0.68	0.68	-	1,788,000
Mar 18, 2026	0.66	0.69	0.66	0.68	0.68	4.62%	1,327,000
Mar 17, 2026	0.67	0.69	0.65	0.65	0.65	-2.99%	2,483,000
Mar 16, 2026	0.70	0.71	0.64	0.67	0.67	-6.94%	6,865,400
Mar 13, 2026	0.76	0.76	0.72	0.72	0.72	-1.37%	278,000
Mar 12, 2026	0.73	0.74	0.72	0.73	0.73	-	328,000
Mar 11, 2026	0.74	0.84	0.72	0.73	0.73	-3.95%	2,892,000
Mar 10, 2026	0.67	0.82	0.67	0.76	0.76	13.43%	3,824,000
Mar 9, 2026	0.71	0.71	0.65	0.67	0.67	-5.63%	1,131,000
Mar 6, 2026	0.67	0.72	0.67	0.71	0.71	2.90%	1,169,000
Mar 5, 2026	0.73	0.74	0.68	0.69	0.69	-2.82%	1,727,000
Mar 4, 2026	0.73	0.73	0.69	0.71	0.71	-2.74%	2,367,000
Mar 3, 2026	0.72	0.74	0.70	0.73	0.73	1.39%	2,063,000
Mar 2, 2026	0.73	0.74	0.71	0.72	0.72	-1.37%	2,251,000
Feb 27, 2026	0.88	0.89	0.73	0.73	0.73	-17.05%	16,880,000
Feb 26, 2026	0.85	0.89	0.84	0.88	0.88	4.76%	983,000
Feb 25, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	204,000
Feb 24, 2026	0.83	0.83	0.82	0.83	0.83	-	378,000
Feb 23, 2026	0.88	0.88	0.80	0.83	0.83	-3.49%	975,000
Feb 20, 2026	0.90	0.90	0.85	0.86	0.86	-4.44%	101,000
Feb 16, 2026	0.89	0.91	0.88	0.90	0.90	-	293,000
Feb 13, 2026	0.89	0.90	0.85	0.90	0.90	3.45%	241,000
Feb 12, 2026	0.87	0.89	0.84	0.87	0.87	1.16%	559,000
Feb 11, 2026	0.85	0.87	0.84	0.86	0.86	4.88%	289,000
Feb 10, 2026	0.84	0.84	0.81	0.82	0.82	1.23%	789,000
Feb 9, 2026	0.83	0.84	0.81	0.81	0.81	-1.22%	486,000
Feb 6, 2026	0.82	0.85	0.81	0.82	0.82	-2.38%	643,000
Feb 5, 2026	0.85	0.86	0.83	0.84	0.84	-	486,000
Feb 4, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	557,400
Feb 3, 2026	0.86	0.87	0.84	0.85	0.85	-	423,000
Feb 2, 2026	0.88	0.88	0.85	0.85	0.85	-3.41%	546,000
Jan 30, 2026	0.86	0.91	0.86	0.88	0.88	1.15%	399,000
Jan 29, 2026	0.85	0.92	0.83	0.87	0.87	2.35%	1,554,000
Jan 28, 2026	0.87	0.89	0.82	0.85	0.85	-	1,280,000
Jan 27, 2026	0.90	0.91	0.84	0.85	0.85	-3.41%	3,666,000
Jan 26, 2026	0.97	0.97	0.79	0.88	0.88	-9.28%	7,921,000
Jan 23, 2026	0.97	1.00	0.96	0.97	0.97	-	846,000
Jan 22, 2026	0.96	0.98	0.96	0.97	0.97	1.04%	322,000
Jan 21, 2026	0.98	0.98	0.95	0.96	0.96	-2.04%	1,541,000
Jan 20, 2026	0.99	1.00	0.98	0.98	0.98	-2.00%	1,145,000
Jan 19, 2026	0.99	1.01	0.98	1.00	1.00	1.01%	1,740,000
Jan 16, 2026	1.02	1.05	0.98	0.99	0.99	-5.71%	5,113,000
Jan 15, 2026	1.05	1.05	1.02	1.05	1.05	-0.94%	1,044,000
Jan 14, 2026	1.06	1.10	1.03	1.06	1.06	2.91%	3,425,000