Incuvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.56	0.59	0.55	0.58	0.58	-5.54%	3,212
Mar 26, 2026	0.60	0.62	0.55	0.61	0.61	-0.65%	7,417
Mar 25, 2026	0.63	0.63	0.60	0.62	0.62	-0.96%	838
Mar 24, 2026	0.57	0.63	0.57	0.62	0.62	8.33%	56,287
Mar 23, 2026	0.59	0.60	0.52	0.58	0.58	-4.00%	28,013
Mar 20, 2026	0.61	0.61	0.56	0.60	0.60	-2.60%	26,549
Mar 19, 2026	0.62	0.62	0.62	0.62	0.62	-2.22%	600
Mar 18, 2026	0.63	0.64	0.61	0.63	0.63	-2.17%	15,730
Mar 17, 2026	0.63	0.64	0.63	0.64	0.64	-0.31%	1,045
Mar 16, 2026	0.63	0.65	0.62	0.65	0.65	2.22%	500
Mar 13, 2026	0.63	0.63	0.63	0.63	0.63	-	7,993
Mar 12, 2026	0.64	0.65	0.63	0.63	0.63	-1.25%	62
Mar 11, 2026	0.64	0.64	0.63	0.64	0.64	-	2,831
Mar 10, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	100
Mar 6, 2026	0.63	0.65	0.63	0.65	0.65	0.62%	443
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