Incuvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	952
May 6, 2026	0.64	0.64	0.63	0.63	0.63	-1.25%	780
May 5, 2026	0.68	0.68	0.64	0.64	0.64	-8.86%	5,669
May 4, 2026	0.71	0.71	0.66	0.70	0.70	-1.69%	14,038
Apr 30, 2026	0.65	0.71	0.65	0.71	0.71	12.30%	17,221
Apr 29, 2026	0.63	0.63	0.63	0.63	0.63	-1.86%	150
Apr 28, 2026	0.65	0.65	0.65	0.65	0.65	-2.12%	120
Apr 27, 2026	0.66	0.66	0.66	0.66	0.66	-	401
Apr 24, 2026	0.65	0.66	0.63	0.66	0.66	0.61%	3,885
Apr 23, 2026	0.67	0.67	0.66	0.66	0.66	-4.09%	2,099
Apr 22, 2026	0.68	0.68	0.67	0.68	0.68	-3.93%	1,109
Apr 21, 2026	0.69	0.71	0.68	0.71	0.71	1.71%	830
Apr 20, 2026	0.70	0.71	0.70	0.70	0.70	-2.51%	160
Apr 17, 2026	0.70	0.72	0.70	0.72	0.72	4.06%	500
Apr 16, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	7,527
Apr 15, 2026	0.69	0.70	0.68	0.70	0.70	-0.85%	2,460
Apr 14, 2026	0.68	0.71	0.68	0.71	0.71	6.01%	7,340
Apr 13, 2026	0.69	0.69	0.67	0.67	0.67	-3.20%	1,320
Apr 10, 2026	0.66	0.69	0.66	0.69	0.69	4.24%	7,391
Apr 9, 2026	0.66	0.66	0.66	0.66	0.66	2.48%	45
Apr 8, 2026	0.64	0.67	0.64	0.64	0.64	-0.31%	5,833
Apr 7, 2026	0.62	0.66	0.60	0.65	0.65	4.19%	12,029
Apr 2, 2026	0.61	0.62	0.59	0.62	0.62	1.31%	783
Apr 1, 2026	0.55	0.61	0.55	0.61	0.61	-	6,055
Mar 31, 2026	0.56	0.61	0.53	0.61	0.61	5.52%	32,180
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