Invent Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.04	0.04	0.02	0.02	0.02	-30.00%	20,650
Sep 22, 2026	0.03	0.03	0.03	0.03	0.03	-21.05%	20,500
Sep 16, 2026	0.04	0.04	0.04	0.04	0.04	-15.37%	500
Sep 15, 2026	0.04	0.04	0.04	0.04	0.04	162.57%	205
Sep 2, 2026	0.02	0.02	0.02	0.02	0.02	-37.59%	15,000
Jul 29, 2026	0.03	0.03	0.03	0.03	0.03	-	10,000
Jul 8, 2026	0.03	0.03	0.03	0.03	0.03	-2.49%	15,000
Jun 25, 2026	0.03	0.03	0.03	0.03	0.03	-	500
Jun 15, 2026	0.03	0.03	0.03	0.03	0.03	-	3,500
Jun 9, 2026	0.03	0.03	0.03	0.03	0.03	-9.35%	38,000
May 22, 2026	0.03	0.03	0.03	0.03	0.03	-11.43%	190
May 21, 2026	0.04	0.04	0.04	0.04	0.04	12.90%	5,800
May 20, 2026	0.03	0.03	0.03	0.03	0.03	-52.16%	5,000
May 18, 2026	0.06	0.06	0.06	0.06	0.06	-	500
May 15, 2026	0.06	0.06	0.06	0.06	0.06	29.60%	100
May 13, 2026	0.06	0.06	0.05	0.05	0.05	25.00%	10,280
May 11, 2026	0.04	0.04	0.04	0.04	0.04	29.03%	12,520
May 7, 2026	0.03	0.03	0.03	0.03	0.03	-40.27%	30,000
May 6, 2026	0.05	0.05	0.05	0.05	0.05	-9.42%	12,000
May 5, 2026	0.06	0.06	0.06	0.06	0.06	-0.17%	300
May 1, 2026	0.06	0.06	0.06	0.06	0.06	91.33%	3,757
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	-25.00%	116,318
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	-3.61%	34,500
Apr 28, 2026	0.08	0.08	0.04	0.04	0.04	-39.68%	18,053
Apr 27, 2026	0.08	0.08	0.07	0.07	0.07	-10.65%	8,000
Apr 24, 2026	0.04	0.08	0.04	0.08	0.08	19.57%	13,500
Apr 22, 2026	0.03	0.07	0.03	0.06	0.06	43.11%	91,519
Apr 17, 2026	0.05	0.05	0.04	0.05	0.05	-40.00%	46,657
Apr 16, 2026	0.04	0.09	0.03	0.08	0.08	150.00%	93,019