Incuvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.63	0.65	0.63	0.65	0.65	-	310
Mar 3, 2026	0.64	0.65	0.63	0.65	0.65	-1.22%	1,979
Mar 2, 2026	0.64	0.65	0.64	0.65	0.65	-0.30%	550
Feb 26, 2026	0.65	0.66	0.65	0.66	0.66	0.61%	40
Feb 25, 2026	0.65	0.65	0.65	0.65	0.65	-	52
Feb 24, 2026	0.65	0.65	0.65	0.65	0.65	0.31%	35
Feb 23, 2026	0.65	0.66	0.63	0.65	0.65	-0.31%	4,330
Feb 20, 2026	0.66	0.66	0.64	0.65	0.65	-3.83%	2,660
Feb 19, 2026	0.65	0.68	0.64	0.68	0.68	3.99%	3,480
Feb 18, 2026	0.65	0.65	0.63	0.65	0.65	0.31%	300
Feb 17, 2026	0.65	0.65	0.65	0.65	0.65	0.62%	20
Feb 16, 2026	0.65	0.65	0.65	0.65	0.65	1.89%	23
Feb 13, 2026	0.66	0.66	0.62	0.63	0.63	-5.37%	9,623
Feb 12, 2026	0.65	0.67	0.65	0.67	0.67	2.45%	60
Feb 11, 2026	0.66	0.66	0.65	0.65	0.65	0.62%	40
Feb 10, 2026	0.67	0.67	0.65	0.65	0.65	-4.13%	2,580
Feb 9, 2026	0.64	0.68	0.64	0.68	0.68	-0.29%	895
Feb 6, 2026	0.65	0.68	0.62	0.68	0.68	4.94%	5,949
Feb 5, 2026	0.64	0.65	0.63	0.65	0.65	0.31%	430
Feb 4, 2026	0.68	0.69	0.58	0.65	0.65	-6.92%	13,978
Feb 3, 2026	0.67	0.69	0.65	0.69	0.69	6.77%	9,898
Feb 2, 2026	0.66	0.66	0.65	0.65	0.65	-0.31%	4,661
Jan 30, 2026	0.64	0.67	0.64	0.65	0.65	3.49%	7,540
Jan 29, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	301
Jan 27, 2026	0.65	0.65	0.62	0.64	0.64	-4.48%	8,786
Jan 26, 2026	0.67	0.68	0.64	0.67	0.67	-0.59%	5,468
Jan 23, 2026	0.67	0.67	0.67	0.67	0.67	-2.32%	29
Jan 22, 2026	0.69	0.69	0.67	0.69	0.69	0.29%	571
Jan 21, 2026	0.68	0.69	0.68	0.69	0.69	0.58%	30
Jan 20, 2026	0.68	0.68	0.66	0.68	0.68	-0.87%	5,243
Jan 19, 2026	0.69	0.70	0.67	0.69	0.69	-1.43%	2,372
Jan 16, 2026	0.69	0.73	0.69	0.70	0.70	2.04%	29,622
Jan 15, 2026	0.67	0.69	0.67	0.69	0.69	0.29%	320
Jan 14, 2026	0.69	0.69	0.67	0.68	0.68	-2.01%	2,803
Jan 13, 2026	0.67	0.70	0.67	0.70	0.70	2.65%	2,378
Jan 12, 2026	0.66	0.68	0.61	0.68	0.68	1.19%	14,194
Jan 9, 2026	0.67	0.67	0.67	0.67	0.67	3.38%	1,407
Jan 8, 2026	0.65	0.65	0.65	0.65	0.65	0.93%	609
Jan 7, 2026	0.64	0.65	0.64	0.64	0.64	-0.92%	146
Jan 5, 2026	0.64	0.65	0.63	0.65	0.65	-	1,670
Jan 2, 2026	0.63	0.65	0.61	0.65	0.65	3.17%	6,571
Dec 30, 2025	0.66	0.66	0.62	0.63	0.63	-4.55%	2,854
Dec 29, 2025	0.65	0.67	0.65	0.66	0.66	4.10%	5,236
Dec 23, 2025	0.57	0.71	0.54	0.63	0.63	10.84%	105,499
Dec 22, 2025	0.74	0.74	0.57	0.57	0.57	-4.67%	106,376
Dec 19, 2025	0.59	0.60	0.57	0.60	0.60	-1.32%	53,531
Dec 18, 2025	0.60	0.61	0.56	0.61	0.61	1.67%	14,642
Dec 17, 2025	0.60	0.61	0.60	0.60	0.60	-1.32%	2,700
Dec 16, 2025	0.61	0.61	0.58	0.61	0.61	-2.26%	9,344
Dec 15, 2025	0.62	0.62	0.61	0.62	0.62	-0.64%	7,247