Inkeverse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	1.39	1.61	1.38	1.43	1.43	2.88%	50,599,382
May 29, 2026	1.17	1.42	1.15	1.39	1.39	18.80%	40,761,000
May 28, 2026	1.11	1.19	1.02	1.17	1.17	10.38%	18,278,000
May 27, 2026	1.02	1.09	1.00	1.06	1.06	3.92%	4,374,000
May 26, 2026	1.06	1.06	0.99	1.02	1.02	-3.77%	7,873,948
May 22, 2026	1.07	1.14	1.04	1.06	1.06	-0.93%	96,653,989
May 21, 2026	1.06	1.15	1.05	1.07	1.07	0.94%	11,266,000
May 20, 2026	1.00	1.11	0.96	1.06	1.06	7.07%	11,048,178
May 19, 2026	0.95	1.03	0.94	0.99	0.99	3.13%	9,784,000
May 18, 2026	0.80	1.00	0.80	0.96	0.96	20.00%	21,137,000
May 15, 2026	0.82	0.85	0.78	0.80	0.80	-3.61%	4,115,000
May 14, 2026	0.81	0.84	0.78	0.83	0.83	2.47%	2,338,000
May 13, 2026	0.83	0.83	0.78	0.81	0.81	-2.41%	4,490,000
May 12, 2026	0.87	0.88	0.83	0.83	0.83	-5.68%	2,681,000
May 11, 2026	0.91	0.92	0.86	0.88	0.88	-3.30%	7,385,000
May 8, 2026	0.81	0.91	0.81	0.91	0.91	13.75%	8,646,000
May 7, 2026	0.86	0.86	0.80	0.80	0.80	-4.76%	3,057,000
May 6, 2026	0.76	0.99	0.76	0.84	0.84	15.07%	322,331,000
May 5, 2026	0.78	0.78	0.71	0.73	0.73	-3.95%	1,357,000
May 4, 2026	0.68	0.77	0.68	0.76	0.76	11.76%	3,484,000
Apr 30, 2026	0.65	0.72	0.65	0.68	0.68	4.62%	2,239,600
Apr 29, 2026	0.67	0.67	0.63	0.65	0.65	-2.99%	1,878,000
Apr 28, 2026	0.68	0.68	0.67	0.67	0.67	-2.90%	744,000
Apr 27, 2026	0.68	0.71	0.66	0.69	0.69	6.15%	1,575,000
Apr 24, 2026	0.66	0.67	0.65	0.65	0.65	-2.99%	2,948,000
Apr 23, 2026	0.66	0.68	0.65	0.67	0.67	-	639,000
Apr 22, 2026	0.67	0.68	0.65	0.67	0.67	-1.47%	835,000
Apr 21, 2026	0.69	0.70	0.68	0.68	0.68	-	287,000
Apr 20, 2026	0.70	0.73	0.65	0.68	0.68	-5.56%	4,158,000
Apr 17, 2026	0.71	0.72	0.69	0.72	0.72	2.86%	491,000
Apr 16, 2026	0.74	0.74	0.69	0.70	0.70	-5.41%	1,591,000
Apr 15, 2026	0.75	0.75	0.72	0.74	0.74	-1.33%	543,000
Apr 14, 2026	0.77	0.77	0.75	0.75	0.75	-1.32%	863,000
Apr 13, 2026	0.73	0.77	0.73	0.76	0.76	2.70%	3,126,000
Apr 10, 2026	0.70	0.74	0.67	0.74	0.74	5.71%	3,348,000
Apr 9, 2026	0.66	0.71	0.65	0.70	0.70	7.69%	2,904,000
Apr 8, 2026	0.64	0.67	0.62	0.65	0.65	1.56%	1,832,000
Apr 2, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	1,146,000
Apr 1, 2026	0.62	0.64	0.60	0.62	0.62	5.08%	3,423,000
Mar 31, 2026	0.61	0.61	0.57	0.59	0.59	-3.28%	2,196,000
Mar 30, 2026	0.62	0.64	0.60	0.61	0.61	-1.61%	741,000
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