Miivo AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.46	0.46	0.43	0.46	0.46	-4.17%	9,000
Aug 13, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	1,000
Aug 12, 2026	0.47	0.47	0.47	0.47	0.47	-	2,000
Aug 11, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	4,451
Aug 10, 2026	0.50	0.50	0.48	0.48	0.48	-5.88%	13,000
Aug 7, 2026	0.51	0.51	0.51	0.51	0.51	-	1,000
Aug 6, 2026	0.51	0.51	0.51	0.51	0.51	4.08%	1,000
Aug 5, 2026	0.49	0.49	0.49	0.49	0.49	2.08%	1,000
Aug 4, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	7,000
Jul 31, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	3,500
Jul 30, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	7,000
Jul 29, 2026	0.47	0.47	0.46	0.46	0.46	-	12,500
Jul 28, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	6,000
Jul 24, 2026	0.47	0.47	0.47	0.47	0.47	1.09%	2,000
Jul 23, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	2,000
Jul 17, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	10,000
Jul 16, 2026	0.51	0.51	0.46	0.46	0.46	-9.80%	16,000
Jul 13, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	500
Jul 10, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	11,000
Jul 7, 2026	0.49	0.49	0.49	0.49	0.49	-5.77%	1,000
Jul 6, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	5,000
Jul 3, 2026	0.52	0.55	0.50	0.50	0.50	-	19,500
Jul 2, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	28,500
Jun 30, 2026	0.53	0.53	0.52	0.52	0.52	-5.45%	7,000
Jun 26, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	2,000
Jun 25, 2026	0.52	0.54	0.52	0.54	0.54	3.85%	12,000
Jun 24, 2026	0.52	0.52	0.52	0.52	0.52	-3.70%	10,000
Jun 23, 2026	0.54	0.54	0.54	0.54	0.54	-	1,000
Jun 22, 2026	0.52	0.54	0.49	0.54	0.54	3.85%	130,000
Jun 19, 2026	0.50	0.57	0.46	0.52	0.52	-	79,000
Jun 18, 2026	0.55	0.55	0.50	0.52	0.52	-7.14%	79,000
Jun 16, 2026	0.56	0.56	0.56	0.56	0.56	-	1,500
Jun 15, 2026	0.56	0.56	0.56	0.56	0.56	-5.08%	10,000
Jun 12, 2026	0.56	0.59	0.56	0.59	0.59	5.36%	7,000
Jun 11, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	1,000
Jun 10, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	4,500
Jun 9, 2026	0.60	0.60	0.58	0.58	0.58	1.75%	9,000
Jun 5, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	7,000
Jun 4, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	1,500
Jun 3, 2026	0.60	0.60	0.60	0.60	0.60	-	2,000
Jun 2, 2026	0.61	0.62	0.60	0.60	0.60	-3.23%	32,500
May 27, 2026	0.63	0.63	0.62	0.62	0.62	-4.62%	6,500
May 26, 2026	0.68	0.68	0.60	0.65	0.65	-1.52%	95,000
May 25, 2026	0.66	0.66	0.66	0.66	0.66	4.76%	1,500
May 22, 2026	0.63	0.63	0.63	0.63	0.63	-	7,777
May 21, 2026	0.63	0.63	0.63	0.63	0.63	-	8,000
May 20, 2026	0.63	0.63	0.63	0.63	0.63	-	500
May 19, 2026	0.66	0.66	0.63	0.63	0.63	-4.55%	17,500
May 15, 2026	0.70	0.70	0.66	0.66	0.66	-5.71%	10,000
May 14, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	10,000