Incuvo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	0.63	0.64	0.63	0.64	0.64	1.90%	1,000
Jul 21, 2026	0.63	0.63	0.63	0.63	0.63	-	719
Jul 20, 2026	0.64	0.64	0.60	0.63	0.63	1.94%	18,877
Jul 17, 2026	0.63	0.75	0.60	0.62	0.62	4.75%	215,901
Jul 16, 2026	0.57	0.61	0.57	0.59	0.59	-3.91%	13,357
Jul 15, 2026	0.61	0.61	0.61	0.61	0.61	-0.32%	24
Jul 14, 2026	0.62	0.62	0.62	0.62	0.62	-0.32%	64
Jul 13, 2026	0.62	0.62	0.62	0.62	0.62	-0.64%	22
Jul 10, 2026	0.63	0.63	0.62	0.62	0.62	-	499
Jul 9, 2026	0.63	0.63	0.62	0.62	0.62	0.32%	1,191
Jul 8, 2026	0.62	0.62	0.62	0.62	0.62	-0.64%	1,000
Jul 7, 2026	0.63	0.63	0.62	0.62	0.62	-0.64%	760
Jul 6, 2026	0.63	0.63	0.63	0.63	0.63	-1.57%	1,600
Jul 3, 2026	0.64	0.64	0.63	0.64	0.64	-	3,460
Jul 2, 2026	0.64	0.64	0.64	0.64	0.64	-	12
Jul 1, 2026	0.65	0.65	0.64	0.64	0.64	-0.62%	1,507
Jun 30, 2026	0.64	0.64	0.64	0.64	0.64	-0.31%	8
Jun 26, 2026	0.65	0.65	0.64	0.64	0.64	-0.92%	40
Jun 25, 2026	0.65	0.65	0.65	0.65	0.65	-2.69%	40
Jun 24, 2026	0.64	0.67	0.63	0.67	0.67	3.09%	3,044
Jun 23, 2026	0.65	0.65	0.63	0.65	0.65	2.53%	3,810
Jun 22, 2026	0.63	0.63	0.63	0.63	0.63	-0.32%	8
Jun 19, 2026	0.63	0.63	0.63	0.63	0.63	-	481
Jun 18, 2026	0.65	0.65	0.63	0.63	0.63	-2.46%	2,629
Jun 17, 2026	0.65	0.67	0.65	0.65	0.65	-	25,292
Jun 16, 2026	0.63	0.67	0.63	0.65	0.65	2.85%	7,970
Jun 15, 2026	0.64	0.64	0.63	0.63	0.63	-0.94%	8
Jun 12, 2026	0.63	0.65	0.59	0.64	0.64	-0.31%	10,881
Jun 11, 2026	0.64	0.64	0.63	0.64	0.64	1.27%	673
Jun 10, 2026	0.63	0.65	0.63	0.63	0.63	-2.77%	89
Jun 9, 2026	0.62	0.65	0.62	0.65	0.65	4.50%	18,800
Jun 8, 2026	0.65	0.65	0.62	0.62	0.62	-4.01%	3,271
Jun 5, 2026	0.65	0.65	0.65	0.65	0.65	-0.31%	632
Jun 3, 2026	0.65	0.65	0.65	0.65	0.65	0.31%	50
Jun 2, 2026	0.65	0.65	0.65	0.65	0.65	2.86%	40
Jun 1, 2026	0.63	0.63	0.63	0.63	0.63	-3.08%	120
May 29, 2026	0.65	0.65	0.65	0.65	0.65	-	7,675
May 28, 2026	0.65	0.65	0.62	0.65	0.65	0.93%	1,520
May 27, 2026	0.63	0.64	0.63	0.64	0.64	2.55%	1,035
May 26, 2026	0.65	0.65	0.63	0.63	0.63	-3.38%	1,997
May 25, 2026	0.61	0.68	0.61	0.65	0.65	5.86%	15,375
May 22, 2026	0.60	0.61	0.60	0.61	0.61	-0.97%	2,010
May 21, 2026	0.62	0.62	0.57	0.62	0.62	0.65%	2,186
May 20, 2026	0.60	0.62	0.58	0.62	0.62	-	20,602