Inkeverse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.60	0.60	0.56	0.56	0.56	-0.88%	473,000
Nov 12, 2026	0.58	0.60	0.57	0.57	0.57	-1.74%	763,000
Nov 11, 2026	0.58	0.60	0.56	0.58	0.58	-1.71%	153,000
Nov 10, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	108,000
Nov 9, 2026	0.59	0.59	0.58	0.59	0.59	0.85%	43,000
Nov 6, 2026	0.59	0.59	0.58	0.59	0.59	-4.10%	117,000
Nov 5, 2026	0.58	0.62	0.58	0.61	0.61	6.09%	405,000
Nov 4, 2026	0.58	0.60	0.57	0.58	0.58	-	450,000
Nov 3, 2026	0.59	0.60	0.55	0.58	0.58	-2.54%	1,495,000
Nov 2, 2026	0.59	0.60	0.58	0.59	0.59	2.61%	734,000
Oct 30, 2026	0.58	0.59	0.56	0.58	0.58	2.68%	942,000
Oct 29, 2026	0.59	0.59	0.56	0.56	0.56	-6.67%	1,227,000
Oct 28, 2026	0.58	0.60	0.58	0.60	0.60	0.84%	1,036,000
Oct 27, 2026	0.59	0.60	0.56	0.60	0.60	0.85%	2,460,000
Oct 26, 2026	0.62	0.62	0.59	0.59	0.59	-2.48%	756,000
Oct 23, 2026	0.61	0.63	0.60	0.61	0.61	-0.82%	747,000
Oct 22, 2026	0.62	0.62	0.59	0.61	0.61	-0.81%	949,000
Oct 21, 2026	0.65	0.65	0.62	0.62	0.62	-5.38%	654,000
Oct 20, 2026	0.64	0.66	0.64	0.65	0.65	0.78%	383,000
Oct 16, 2026	0.65	0.66	0.64	0.65	0.65	-0.77%	663,000
Oct 15, 2026	0.71	0.71	0.65	0.65	0.65	-7.80%	1,485,000
Oct 14, 2026	0.67	0.76	0.66	0.71	0.71	4.44%	2,034,000
Oct 13, 2026	0.63	0.71	0.63	0.68	0.68	13.45%	2,920,000
Oct 12, 2026	0.65	0.65	0.59	0.60	0.60	-8.46%	7,044,000
Oct 9, 2026	0.67	0.67	0.65	0.65	0.65	-2.26%	1,534,000
Oct 8, 2026	0.67	0.67	0.65	0.67	0.67	-2.21%	1,084,000
Oct 7, 2026	0.69	0.69	0.67	0.68	0.68	-0.73%	303,000
Oct 6, 2026	0.70	0.70	0.67	0.69	0.69	2.24%	276,000
Oct 5, 2026	0.73	0.73	0.66	0.67	0.67	-1.47%	439,120
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