Inkeverse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.71	0.72	0.68	0.68	0.68	-2.86%	655,000
Sep 30, 2026	0.76	0.76	0.70	0.70	0.70	-3.45%	340,000
Sep 29, 2026	0.74	0.74	0.67	0.73	0.73	-	829,000
Sep 28, 2026	0.79	0.79	0.72	0.73	0.73	-5.84%	158,000
Sep 25, 2026	0.77	0.78	0.74	0.77	0.77	-1.28%	1,012,000
Sep 24, 2026	0.77	0.78	0.77	0.78	0.78	-1.27%	146,000
Sep 23, 2026	0.77	0.80	0.77	0.79	0.79	2.60%	155,000
Sep 22, 2026	0.75	0.81	0.75	0.77	0.77	-2.53%	854,000
Sep 21, 2026	0.81	0.81	0.79	0.79	0.79	-1.86%	77,000
Sep 18, 2026	0.78	0.82	0.78	0.81	0.81	1.90%	231,000
Sep 17, 2026	0.78	0.79	0.77	0.79	0.79	0.64%	288,000
Sep 16, 2026	0.78	0.82	0.78	0.79	0.79	-5.42%	132,000
Sep 15, 2026	0.79	0.83	0.79	0.83	0.83	3.75%	127,000
Sep 14, 2026	0.81	0.82	0.80	0.80	0.80	-1.84%	279,000
Sep 11, 2026	0.80	0.82	0.77	0.82	0.82	1.24%	1,043,000
Sep 10, 2026	0.85	0.86	0.81	0.81	0.81	-5.29%	553,000
Sep 9, 2026	0.85	0.87	0.85	0.85	0.85	-	960,000
Sep 8, 2026	0.85	0.87	0.84	0.85	0.85	-0.58%	196,000
Sep 7, 2026	0.84	0.87	0.84	0.86	0.86	3.01%	405,000
Sep 4, 2026	0.84	0.85	0.82	0.83	0.83	1.84%	598,000
Sep 3, 2026	0.81	0.83	0.80	0.82	0.82	1.87%	463,000
Sep 2, 2026	0.85	0.85	0.80	0.80	0.80	-1.84%	1,117,000
Sep 1, 2026	0.81	0.83	0.80	0.82	0.82	0.62%	454,000
Aug 31, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	1,006,000
Aug 28, 2026	0.88	0.88	0.83	0.83	0.83	-3.49%	728,000
Aug 27, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	255,000
Aug 26, 2026	0.89	0.90	0.86	0.87	0.87	-	714,000
Aug 25, 2026	0.85	0.89	0.85	0.87	0.87	-	541,000
Aug 24, 2026	0.88	0.88	0.84	0.87	0.87	-	923,000
Aug 21, 2026	0.83	0.88	0.83	0.87	0.87	4.19%	964,000
Aug 20, 2026	0.85	0.85	0.83	0.84	0.84	0.60%	838,000
Aug 19, 2026	0.91	0.91	0.79	0.83	0.83	-7.26%	2,617,000
Aug 18, 2026	0.92	0.93	0.90	0.90	0.90	-1.65%	4,886,000
Aug 17, 2026	0.92	0.94	0.91	0.91	0.91	-	5,253,000
Aug 14, 2026	0.89	0.92	0.89	0.91	0.91	2.25%	4,562,000
Aug 13, 2026	0.94	0.95	0.89	0.89	0.89	-3.26%	5,858,000
Aug 12, 2026	0.92	0.94	0.92	0.92	0.92	0.55%	4,529,000
Aug 11, 2026	0.94	0.94	0.90	0.92	0.92	-2.14%	4,556,000
Aug 10, 2026	1.00	1.00	0.92	0.94	0.94	-7.43%	5,992,000
Aug 7, 2026	1.00	1.01	0.95	1.01	1.01	2.02%	4,492,237
Aug 6, 2026	1.08	1.09	0.98	0.99	0.99	-10.00%	6,184,000
Aug 5, 2026	1.02	1.11	1.02	1.10	1.10	10.00%	7,939,000
Aug 4, 2026	0.97	1.01	0.95	1.00	1.00	5.26%	5,519,000
Aug 3, 2026	0.93	0.97	0.93	0.95	0.95	2.15%	4,887,000
Jul 31, 2026	0.93	0.98	0.92	0.93	0.93	3.33%	5,099,000
Jul 30, 2026	0.89	0.92	0.88	0.90	0.90	2.27%	4,773,000
Jul 29, 2026	0.93	0.96	0.88	0.88	0.88	-5.38%	6,245,000
Jul 28, 2026	0.96	1.02	0.93	0.93	0.93	-4.12%	4,745,000
Jul 27, 2026	0.95	0.99	0.93	0.97	0.97	4.30%	10,925,000
Jul 24, 2026	0.99	0.99	0.93	0.93	0.93	-4.12%	5,231,000