Incuvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	0.63	0.63	0.61	0.62	0.62	-0.95%	2,160
Dec 11, 2025	0.64	0.64	0.63	0.63	0.63	-2.48%	1,300
Dec 10, 2025	0.64	0.65	0.62	0.65	0.65	2.22%	2,114
Dec 9, 2025	0.63	0.63	0.63	0.63	0.63	0.64%	20
Dec 8, 2025	0.62	0.63	0.60	0.63	0.63	1.29%	9,209
Dec 5, 2025	0.61	0.62	0.60	0.62	0.62	-	1,764
Dec 4, 2025	0.61	0.62	0.61	0.62	0.62	2.99%	2,114
Dec 3, 2025	0.62	0.62	0.60	0.60	0.60	-2.90%	4,760
Dec 2, 2025	0.62	0.62	0.62	0.62	0.62	-1.90%	1,070
Dec 1, 2025	0.63	0.63	0.63	0.63	0.63	-2.77%	360
Nov 28, 2025	0.62	0.65	0.62	0.65	0.65	3.17%	3,060
Nov 27, 2025	0.63	0.63	0.63	0.63	0.63	-	670
Nov 26, 2025	0.63	0.63	0.63	0.63	0.63	-1.56%	6,065
Nov 24, 2025	0.63	0.66	0.63	0.64	0.64	-1.54%	3,606
Nov 21, 2025	0.63	0.65	0.63	0.65	0.65	3.17%	15,000
Nov 20, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	498
Nov 18, 2025	0.62	0.64	0.60	0.64	0.64	-0.62%	16,191
Nov 17, 2025	0.65	0.65	0.60	0.64	0.64	-2.13%	4,172
Nov 14, 2025	0.67	0.67	0.61	0.66	0.66	-4.36%	9,734
Nov 13, 2025	0.69	0.69	0.67	0.69	0.69	1.18%	5,775
Nov 12, 2025	0.70	0.70	0.68	0.68	0.68	-4.23%	25,093
Nov 10, 2025	0.72	0.72	0.71	0.71	0.71	-2.47%	65
Nov 7, 2025	0.74	0.75	0.68	0.73	0.73	-2.67%	6,987
Nov 6, 2025	0.70	0.75	0.70	0.75	0.75	6.86%	29,802
Nov 5, 2025	0.70	0.70	0.70	0.70	0.70	0.29%	3,826
Nov 4, 2025	0.70	0.70	0.68	0.70	0.70	-3.06%	4,752