iXensor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	6.68	6.68	6.39	6.39	6.39	-4.34%	4,025
Jul 21, 2026	6.73	6.83	6.33	6.68	6.68	-0.74%	29,185
Jul 20, 2026	6.90	6.90	6.23	6.73	6.73	-2.46%	76,200
Jul 17, 2026	6.60	7.20	6.50	6.90	6.90	0.88%	113,466
Jul 16, 2026	6.50	6.84	6.50	6.84	6.84	-	9,349
Jul 15, 2026	6.51	6.84	6.50	6.84	6.84	5.07%	26,564
Jul 14, 2026	6.70	6.83	6.38	6.51	6.51	-2.84%	18,083
Jul 13, 2026	6.93	6.93	6.38	6.70	6.70	-3.32%	46,063
Jul 9, 2026	6.93	6.93	6.61	6.93	6.93	4.84%	5,091
Jul 8, 2026	6.80	6.93	6.50	6.61	6.61	-2.79%	7,843
Jul 7, 2026	7.00	7.02	6.37	6.80	6.80	-2.02%	64,637
Jul 6, 2026	7.03	7.03	6.70	6.94	6.94	3.58%	17,891
Jul 3, 2026	6.56	7.05	6.52	6.70	6.70	-2.90%	49,436
Jul 2, 2026	6.70	6.99	6.47	6.90	6.90	2.99%	108,410
Jul 1, 2026	7.03	7.03	6.70	6.70	6.70	-0.30%	46,419
Jun 30, 2026	6.95	7.03	6.72	6.72	6.72	-4.55%	7,485
Jun 29, 2026	6.90	7.05	6.70	7.04	7.04	6.67%	41,540
Jun 26, 2026	6.80	6.93	6.51	6.60	6.60	1.38%	20,551
Jun 25, 2026	6.76	7.06	6.51	6.51	6.51	-7.79%	29,399
Jun 24, 2026	6.70	7.06	6.24	7.06	7.06	0.28%	93,017
Jun 23, 2026	7.04	7.04	6.70	7.04	7.04	-	27,880
Jun 22, 2026	7.00	7.04	6.65	7.04	7.04	5.07%	32,567
Jun 18, 2026	6.99	7.14	6.70	6.70	6.70	-4.01%	65,571
Jun 17, 2026	7.00	7.00	6.65	6.98	6.98	0.72%	27,384
Jun 16, 2026	7.00	7.00	6.70	6.93	6.93	-1.00%	23,856
Jun 15, 2026	7.14	7.16	6.71	7.00	7.00	-1.96%	44,396
Jun 12, 2026	6.87	7.14	6.86	7.14	7.14	1.51%	40,034
Jun 11, 2026	7.00	7.35	6.87	7.19	7.03	6.05%	157,269
Jun 10, 2026	7.00	7.13	6.66	6.78	6.63	-3.28%	50,378
Jun 9, 2026	7.08	7.23	6.68	7.01	6.86	-1.27%	43,213
Jun 8, 2026	7.19	7.20	6.84	7.10	6.95	3.65%	21,441
Jun 5, 2026	7.19	7.20	6.84	6.85	6.70	-	23,692
Jun 4, 2026	6.76	7.35	6.75	6.85	6.70	-3.39%	72,975
Jun 3, 2026	7.19	7.20	6.18	7.09	6.94	1.14%	224,718
Jun 2, 2026	6.60	7.20	6.51	7.01	6.86	6.21%	83,751
Jun 1, 2026	7.05	7.05	6.60	6.60	6.46	-6.38%	157,869
May 29, 2026	7.57	7.57	6.97	7.05	6.90	-6.00%	386,799
May 28, 2026	7.46	8.53	7.25	7.50	7.34	0.54%	855,804
May 27, 2026	7.05	7.88	6.85	7.46	7.30	5.82%	262,316
May 26, 2026	6.41	7.35	6.19	7.05	6.90	9.98%	162,324
May 25, 2026	6.62	6.80	6.41	6.41	6.27	-3.17%	88,818
May 22, 2026	6.80	6.80	6.47	6.62	6.48	-2.65%	20,732
May 21, 2026	6.60	7.04	6.30	6.80	6.65	3.50%	62,898
May 20, 2026	6.54	6.93	6.54	6.57	6.43	0.46%	30,072
May 19, 2026	6.59	6.86	6.28	6.54	6.40	-0.91%	75,601
May 18, 2026	6.19	6.73	6.17	6.60	6.46	6.62%	62,067
May 15, 2026	6.32	6.94	6.19	6.19	6.06	-2.06%	205,638
May 14, 2026	6.46	6.68	6.32	6.32	6.18	-6.23%	65,830
May 13, 2026	6.56	6.90	6.41	6.74	6.59	-2.18%	67,706
May 12, 2026	6.70	7.00	6.61	6.89	6.74	-0.58%	112,986