iXensor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	6.40	6.40	6.08	6.38	-	-0.47%	7,067
Aug 17, 2026	6.60	6.60	6.01	6.41	6.41	-2.88%	23,338
Aug 14, 2026	6.60	6.60	6.27	6.60	6.60	5.26%	474
Aug 13, 2026	6.57	6.60	6.27	6.27	6.27	-4.57%	3,771
Aug 12, 2026	6.43	6.57	6.21	6.57	6.57	2.18%	23,229
Aug 11, 2026	6.72	6.72	6.18	6.43	6.43	0.31%	90,001
Aug 10, 2026	6.73	6.73	6.41	6.41	6.41	-4.75%	11,006
Aug 7, 2026	6.90	6.90	6.41	6.73	6.73	-4.81%	37,165
Aug 6, 2026	6.70	7.08	6.70	7.07	7.07	5.52%	97,396
Aug 5, 2026	6.90	7.10	6.62	6.70	6.70	-3.46%	32,032
Aug 4, 2026	6.40	6.94	6.40	6.94	6.94	8.44%	56,285
Aug 3, 2026	6.50	6.52	6.20	6.40	6.40	-1.08%	5,479
Jul 31, 2026	6.45	6.47	6.15	6.47	6.47	1.25%	19,227
Jul 30, 2026	6.40	6.63	6.08	6.39	6.39	-	31,699
Jul 29, 2026	6.79	6.79	6.00	6.39	6.39	-5.75%	103,644
Jul 28, 2026	6.83	6.83	6.46	6.78	6.78	-0.73%	52,876
Jul 27, 2026	6.46	6.83	6.46	6.83	6.83	3.48%	15,313
Jul 24, 2026	6.67	6.74	6.40	6.60	6.60	-1.05%	11,834
Jul 23, 2026	6.67	6.67	6.39	6.67	6.67	4.38%	12,776
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