Incuvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.64	0.64	0.64	0.64	0.64	-	10
Oct 1, 2026	0.63	0.64	0.62	0.64	0.64	-0.62%	5,312
Sep 30, 2026	0.64	0.64	0.64	0.64	0.64	-	9
Sep 29, 2026	0.64	0.64	0.64	0.64	0.64	1.90%	31
Sep 28, 2026	0.63	0.63	0.63	0.63	0.63	-	50
Sep 25, 2026	0.62	0.64	0.62	0.63	0.63	3.28%	4,200
Sep 24, 2026	0.63	0.63	0.61	0.61	0.61	-0.33%	623
Sep 23, 2026	0.62	0.62	0.61	0.61	0.61	-0.97%	120
Sep 22, 2026	0.64	0.64	0.62	0.62	0.62	-2.52%	437
Sep 21, 2026	0.66	0.66	0.60	0.63	0.63	-5.65%	23,998
Sep 18, 2026	0.67	0.67	0.67	0.67	0.67	-	14
Sep 17, 2026	0.67	0.67	0.67	0.67	0.67	0.30%	24
Sep 15, 2026	0.65	0.67	0.65	0.67	0.67	3.40%	400
Sep 14, 2026	0.66	0.66	0.65	0.65	0.65	-1.82%	463
Sep 11, 2026	0.67	0.67	0.66	0.66	0.66	-0.30%	230
Sep 10, 2026	0.67	0.67	0.66	0.66	0.66	-1.19%	265
Sep 9, 2026	0.67	0.67	0.67	0.67	0.67	-2.62%	220
Sep 8, 2026	0.69	0.69	0.69	0.69	0.69	2.08%	402
Sep 7, 2026	0.67	0.69	0.67	0.67	0.67	-2.03%	270
Sep 4, 2026	0.69	0.69	0.69	0.69	0.69	-0.29%	7
Sep 3, 2026	0.68	0.69	0.63	0.69	0.69	2.99%	13,075
Sep 2, 2026	0.67	0.67	0.67	0.67	0.67	-3.46%	57
Sep 1, 2026	0.69	0.69	0.67	0.69	0.69	-	650
Aug 31, 2026	0.69	0.69	0.69	0.69	0.69	-	10
Aug 28, 2026	0.68	0.69	0.68	0.69	0.69	2.06%	29
Aug 27, 2026	0.70	0.70	0.68	0.68	0.68	-2.58%	50
Aug 26, 2026	0.70	0.70	0.70	0.70	0.70	0.58%	15
Aug 25, 2026	0.70	0.70	0.68	0.69	0.69	-0.57%	100
Aug 24, 2026	0.68	0.70	0.64	0.70	0.70	-0.29%	6,828
Aug 21, 2026	0.70	0.70	0.66	0.70	0.70	0.29%	6,127
Aug 20, 2026	0.70	0.70	0.70	0.70	0.70	-0.29%	70
Aug 19, 2026	0.70	0.70	0.69	0.70	0.70	-	1,590
Aug 18, 2026	0.67	0.70	0.67	0.70	0.70	1.16%	7,696
Aug 17, 2026	0.64	0.69	0.64	0.69	0.69	7.45%	6,177
Aug 14, 2026	0.64	0.64	0.64	0.64	0.64	0.31%	80
Aug 13, 2026	0.64	0.64	0.64	0.64	0.64	-0.62%	40
Aug 12, 2026	0.65	0.65	0.65	0.65	0.65	-3.00%	40
Aug 11, 2026	0.65	0.67	0.63	0.67	0.67	0.30%	832
Aug 10, 2026	0.62	0.66	0.62	0.66	0.66	-0.60%	6,732
Aug 7, 2026	0.69	0.70	0.60	0.67	0.67	-2.91%	65,641
Aug 6, 2026	0.63	0.70	0.62	0.69	0.69	9.90%	68,143
Aug 5, 2026	0.59	0.63	0.59	0.63	0.63	2.96%	1,150
Aug 4, 2026	0.61	0.61	0.58	0.61	0.61	-	2,307
Aug 3, 2026	0.62	0.62	0.61	0.61	0.61	-2.88%	2,090
Jul 31, 2026	0.60	0.63	0.59	0.63	0.63	-0.32%	2,118
Jul 30, 2026	0.63	0.63	0.58	0.63	0.63	-0.32%	4,347
Jul 29, 2026	0.63	0.63	0.63	0.63	0.63	-	100
Jul 28, 2026	0.63	0.63	0.60	0.63	0.63	-1.56%	5,002
Jul 27, 2026	0.63	0.64	0.62	0.64	0.64	-	585
Jul 24, 2026	0.64	0.64	0.64	0.64	0.64	-0.31%	100