Inkeverse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.56	1.57	1.50	1.52	1.52	-2.56%	5,592,000
Jun 17, 2026	1.45	1.58	1.41	1.56	1.56	7.59%	16,043,000
Jun 16, 2026	1.45	1.52	1.41	1.45	1.45	-1.36%	9,413,552
Jun 15, 2026	1.45	1.51	1.40	1.47	1.47	2.80%	8,141,664
Jun 12, 2026	1.36	1.47	1.36	1.43	1.43	4.38%	9,356,000
Jun 11, 2026	1.32	1.42	1.32	1.37	1.37	6.20%	8,780,994
Jun 10, 2026	1.36	1.38	1.29	1.29	1.29	-5.15%	3,644,000
Jun 9, 2026	1.26	1.38	1.22	1.36	1.36	8.80%	5,467,000
Jun 8, 2026	1.25	1.29	1.13	1.25	1.25	-3.85%	10,783,256
Jun 5, 2026	1.30	1.33	1.25	1.30	1.30	-1.52%	4,919,000
Jun 4, 2026	1.37	1.42	1.27	1.32	1.32	-3.65%	11,413,000
Jun 3, 2026	1.49	1.49	1.31	1.37	1.37	-8.05%	16,027,000
Jun 2, 2026	1.42	1.53	1.41	1.49	1.49	4.20%	13,735,000
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