IDenta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Jun 5, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Jun 4, 2025	0.41	0.41	0.41	0.41	0.41	-7.77%	202
Jun 3, 2025	0.46	0.46	0.34	0.45	0.45	45.13%	3,876
Jun 2, 2025	0.31	0.31	0.31	0.31	0.31	-	87
May 30, 2025	0.31	0.31	0.31	0.31	0.31	-3.12%	2,319
May 29, 2025	0.26	0.32	0.26	0.32	0.32	-30.80%	583
May 28, 2025	0.30	0.46	0.26	0.46	0.46	-17.43%	6,274
May 27, 2025	0.56	0.56	0.56	0.56	0.56	-	60
May 23, 2025	0.56	0.56	0.56	0.56	0.56	-	2
May 22, 2025	0.56	0.56	0.56	0.56	0.56	-1.34%	395
May 21, 2025	0.33	0.60	0.33	0.57	0.57	62.17%	7,490
May 20, 2025	0.75	0.75	0.27	0.35	0.35	-4.63%	34,633
May 19, 2025	0.32	0.50	0.32	0.37	0.37	-26.60%	4,849
May 16, 2025	0.50	0.50	0.48	0.50	0.50	-	4,607
May 15, 2025	0.50	0.50	0.50	0.50	0.50	-28.46%	1,007
May 14, 2025	0.75	0.75	0.63	0.70	0.70	-6.82%	2,370
May 13, 2025	0.75	0.75	0.75	0.75	0.75	-	351
May 12, 2025	0.32	0.75	0.32	0.75	0.75	7.30%	2,315
May 9, 2025	0.70	0.70	0.70	0.70	0.70	-6.76%	417
May 8, 2025	0.75	0.75	0.70	0.75	0.75	131.39%	3,305
May 7, 2025	0.32	0.32	0.32	0.32	0.32	-	-
May 6, 2025	0.32	0.32	0.32	0.32	0.32	-	-
May 5, 2025	0.32	0.32	0.32	0.32	0.32	-	-
May 2, 2025	0.32	0.32	0.32	0.32	0.32	-	32
May 1, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Apr 30, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Apr 29, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Apr 28, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Apr 25, 2025	0.32	0.32	0.32	0.32	0.32	-10.00%	593
Apr 24, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Apr 23, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Apr 22, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Apr 21, 2025	0.36	0.36	0.36	0.36	0.36	-	25
Apr 17, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Apr 16, 2025	0.36	0.36	0.36	0.36	0.36	-	10
Apr 15, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Apr 14, 2025	0.36	0.36	0.36	0.36	0.36	-	10
Apr 11, 2025	0.36	0.36	0.36	0.36	0.36	-	13
Apr 10, 2025	0.36	0.36	0.36	0.36	0.36	-34.55%	1,259
Apr 9, 2025	0.55	0.55	0.55	0.55	0.55	-	14
Apr 8, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Apr 7, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Apr 4, 2025	0.55	0.55	0.55	0.55	0.55	-	3
Apr 3, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Apr 2, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Apr 1, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Mar 31, 2025	0.60	0.60	0.55	0.55	0.55	22.22%	1,397
Mar 28, 2025	0.45	0.45	0.45	0.45	0.45	-9.78%	1,800
Mar 27, 2025	0.50	0.50	0.50	0.50	0.50	-	-