INVE Technologies, Inc. (INVE)

NASDAQ: INVE · Real-Time Price · USD

2.600

+0.050 (1.96%)

At close: Nov 6, 2026, 4:00 PM EST

2.580

-0.020 (-0.77%)

After-hours: Nov 6, 2026, 7:30 PM EST

INVE Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.55	2.63	2.55	2.60	2.60	1.96%	332,490
Nov 5, 2026	2.64	2.67	2.53	2.55	2.55	-3.41%	632,374
Nov 4, 2026	2.69	2.71	2.63	2.64	2.64	-0.38%	466,563
Nov 3, 2026	2.68	2.70	2.64	2.65	2.65	-0.75%	219,643
Nov 2, 2026	2.72	2.74	2.63	2.67	2.67	-1.48%	389,152
Oct 30, 2026	2.65	2.73	2.64	2.71	2.71	1.12%	335,053
Oct 29, 2026	2.69	2.72	2.68	2.68	2.68	-0.37%	143,620
Oct 28, 2026	2.70	2.72	2.66	2.69	2.69	-0.74%	325,032
Oct 27, 2026	2.73	2.76	2.69	2.71	2.71	-0.37%	646,210
Oct 26, 2026	2.79	2.79	2.70	2.72	2.72	-2.51%	662,446
Oct 23, 2026	2.71	2.80	2.69	2.79	2.79	2.20%	738,700
Oct 22, 2026	2.79	2.80	2.71	2.73	2.73	-1.80%	911,130
Oct 21, 2026	2.68	2.84	2.68	2.78	2.78	25.23%	15,432,607
Oct 20, 2026	2.25	2.28	2.22	2.22	2.22	-1.77%	19,957
Oct 19, 2026	2.22	2.29	2.21	2.26	2.26	1.80%	177,381
Oct 16, 2026	2.28	2.30	2.22	2.22	2.22	-3.06%	58,369
Oct 15, 2026	2.26	2.30	2.26	2.29	2.29	-0.43%	48,867
Oct 14, 2026	2.39	2.39	2.27	2.30	2.30	-2.95%	137,323
Oct 13, 2026	2.41	2.42	2.35	2.37	2.37	-0.42%	157,039
Oct 12, 2026	2.44	2.45	2.36	2.38	2.38	-1.65%	137,691
Oct 9, 2026	2.38	2.44	2.37	2.42	2.42	2.11%	52,122
Oct 8, 2026	2.36	2.39	2.33	2.37	2.37	-	180,499
Oct 7, 2026	2.41	2.41	2.34	2.37	2.37	-2.07%	154,217
Oct 6, 2026	2.36	2.43	2.28	2.42	2.42	2.98%	301,764
Oct 5, 2026	2.35	2.39	2.31	2.35	2.35	-	93,039
Oct 2, 2026	2.39	2.42	2.33	2.35	2.35	-1.67%	47,486
Oct 1, 2026	2.38	2.44	2.37	2.39	2.39	1.27%	99,181
Sep 30, 2026	2.35	2.48	2.35	2.36	2.36	-0.42%	332,304
Sep 29, 2026	2.38	2.40	2.33	2.37	2.37	-0.84%	209,862
Sep 28, 2026	2.45	2.46	2.38	2.39	2.39	-2.45%	116,694
Sep 25, 2026	2.36	2.47	2.33	2.45	2.45	3.38%	144,114
Sep 24, 2026	2.39	2.42	2.32	2.37	2.37	-1.25%	154,641
Sep 23, 2026	2.47	2.47	2.39	2.40	2.40	-3.61%	135,740
Sep 22, 2026	2.50	2.51	2.46	2.49	2.49	-0.40%	91,414
Sep 21, 2026	2.51	2.51	2.46	2.50	2.50	-0.40%	78,316
Sep 18, 2026	2.56	2.58	2.49	2.51	2.51	-1.95%	209,953
Sep 17, 2026	2.53	2.59	2.53	2.56	2.56	-	97,844
Sep 16, 2026	2.68	2.70	2.52	2.56	2.56	-1.54%	151,201
Sep 15, 2026	2.60	2.71	2.56	2.60	2.60	-	141,197
Sep 14, 2026	2.58	2.62	2.57	2.60	2.60	0.78%	51,071
Sep 11, 2026	2.64	2.64	2.58	2.58	2.58	-2.27%	135,834
Sep 10, 2026	2.67	2.71	2.63	2.64	2.64	-1.12%	103,596
Sep 9, 2026	2.69	2.78	2.65	2.67	2.67	-0.37%	111,617
Sep 8, 2026	2.78	2.85	2.67	2.68	2.68	-4.63%	163,835
Sep 4, 2026	2.78	2.86	2.78	2.81	2.81	0.36%	117,885
Sep 3, 2026	2.78	2.84	2.77	2.80	2.80	0.72%	91,935
Sep 2, 2026	2.77	2.85	2.77	2.78	2.78	0.72%	43,027
Sep 1, 2026	2.80	2.84	2.75	2.76	2.76	-1.78%	141,410
Aug 31, 2026	2.81	2.87	2.77	2.81	2.81	1.81%	179,950
Aug 28, 2026	2.81	2.85	2.74	2.76	2.76	-1.78%	146,466