Incuvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.51	0.51	0.50	0.51	0.51	-1.17%	3,411
Oct 26, 2026	0.50	0.51	0.50	0.51	0.51	-	1,809
Oct 23, 2026	0.52	0.52	0.50	0.51	0.51	-4.81%	20,529
Oct 22, 2026	0.52	0.54	0.49	0.54	0.54	-	106,453
Oct 21, 2026	0.53	0.54	0.50	0.54	0.54	0.75%	19,468
Oct 20, 2026	0.55	0.57	0.50	0.54	0.54	-2.55%	12,320
Oct 19, 2026	0.53	0.55	0.51	0.55	0.55	-	3,209
Oct 16, 2026	0.57	0.57	0.53	0.55	0.55	0.73%	37,371
Oct 15, 2026	0.55	0.57	0.55	0.55	0.55	-2.50%	14,877
Oct 14, 2026	0.57	0.59	0.53	0.56	0.56	-2.44%	29,206
Oct 13, 2026	0.59	0.62	0.53	0.57	0.57	-2.71%	20,351
Oct 12, 2026	0.62	0.62	0.59	0.59	0.59	-5.14%	2,735
Oct 9, 2026	0.62	0.62	0.62	0.62	0.62	0.32%	107
Oct 8, 2026	0.64	0.64	0.60	0.62	0.62	-0.64%	3,891
Oct 7, 2026	0.62	0.62	0.62	0.62	0.62	-2.19%	20
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