Innovent Biologics, Inc. (IVBXF)
OTCMKTS · Delayed Price · Currency is USD
11.45
+0.09 (0.75%)
At close: Feb 11, 2026
Innovent Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 11.60 | 11.60 | 11.08 | 11.36 | 11.36 | 1.68% | 1,054 |
| Feb 9, 2026 | 11.18 | 11.25 | 10.88 | 11.18 | 11.18 | 9.34% | 7,103 |
| Feb 6, 2026 | 10.18 | 10.22 | 10.18 | 10.22 | 10.22 | 0.39% | 400 |
| Feb 5, 2026 | 10.25 | 10.25 | 10.18 | 10.18 | 10.18 | 0.39% | 500 |
| Feb 2, 2026 | 10.08 | 10.14 | 10.08 | 10.14 | 10.14 | -2.50% | 423 |
| Jan 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.26% | 2,485 |
| Jan 26, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -4.50% | 1,070 |
| Jan 22, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.79% | 501 |
| Jan 21, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -15.44% | 3,000 |
| Jan 20, 2026 | 11.40 | 11.40 | 11.15 | 11.15 | 11.15 | -0.14% | 3,450 |
| Jan 15, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -2.65% | 205 |
| Jan 14, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 2.87% | 500 |
| Jan 13, 2026 | 10.95 | 11.15 | 10.95 | 11.15 | 11.15 | -3.54% | 1,250 |
| Jan 12, 2026 | 11.15 | 11.56 | 11.00 | 11.56 | 11.56 | 3.67% | 3,320 |
| Jan 9, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -3.46% | 1,000 |
| Jan 8, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 5.00% | 431 |
| Jan 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 200 |
| Jan 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.70% | 110 |
| Jan 2, 2026 | 10.31 | 10.82 | 10.31 | 10.82 | 10.82 | 11.02% | 4,820 |
| Dec 31, 2025 | 10.10 | 10.10 | 9.75 | 9.75 | 9.75 | -3.75% | 308,801 |
| Dec 30, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.20% | 16,574 |
| Dec 29, 2025 | 10.69 | 11.00 | 10.11 | 10.11 | 10.11 | -3.71% | 1,690 |
| Dec 26, 2025 | 10.23 | 10.50 | 10.23 | 10.50 | 10.50 | 2.64% | 251 |
| Dec 24, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | 0.39% | 1,645 |
| Dec 22, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -6.00% | 47,392 |
| Dec 18, 2025 | 10.68 | 10.84 | 10.68 | 10.84 | 10.84 | 2.75% | 750 |
| Dec 15, 2025 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | -1.68% | 1,609 |
| Dec 11, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -2.45% | 2,000 |
| Dec 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.00% | 2,090 |
| Dec 9, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.61% | 3,754 |
| Dec 8, 2025 | 11.50 | 11.50 | 11.16 | 11.16 | 11.16 | -5.34% | 404 |
| Dec 5, 2025 | 11.89 | 11.89 | 11.79 | 11.79 | 11.79 | -3.83% | 11,653 |
| Dec 3, 2025 | 12.19 | 12.75 | 12.19 | 12.26 | 12.26 | -3.01% | 21,431 |
| Dec 2, 2025 | 12.12 | 12.64 | 12.12 | 12.64 | 12.64 | 4.20% | 2,033 |
| Dec 1, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.21% | 100 |
| Nov 26, 2025 | 12.00 | 12.11 | 12.00 | 12.11 | 12.11 | 1.30% | 1,275 |
| Nov 25, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 6.51% | 2,010 |
| Nov 21, 2025 | 11.11 | 11.22 | 11.11 | 11.22 | 11.22 | -5.56% | 1,100 |
| Nov 17, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 15,470 |
| Nov 13, 2025 | 11.00 | 11.88 | 11.00 | 11.88 | 11.88 | 8.84% | 1,650 |
| Nov 7, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -2.80% | 500 |
| Nov 5, 2025 | 10.50 | 11.23 | 10.07 | 11.23 | 11.23 | 5.45% | 450 |
| Oct 31, 2025 | 10.03 | 10.65 | 10.03 | 10.65 | 10.65 | 3.00% | 605 |
| Oct 30, 2025 | 11.00 | 11.00 | 10.34 | 10.34 | 10.34 | -7.16% | 9,091 |
| Oct 29, 2025 | 11.23 | 11.30 | 11.14 | 11.14 | 11.14 | -4.80% | 650 |
| Oct 28, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 2.59% | 1,976 |
| Oct 27, 2025 | 11.55 | 11.55 | 11.41 | 11.41 | 11.41 | 0.06% | 1,260 |
| Oct 24, 2025 | 11.55 | 11.55 | 11.35 | 11.40 | 11.40 | 1.09% | 2,350 |
| Oct 23, 2025 | 11.40 | 11.40 | 11.28 | 11.28 | 11.28 | 2.50% | 3,650 |
| Oct 22, 2025 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -1.26% | 1,987 |