Inkeverse Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.62	0.62	0.60	0.60	0.60	-0.83%	113,000
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
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