INVE Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	2.26	2.30	2.26	2.29	2.29	-0.43%	48,815
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
Aug 27, 2026	2.87	2.98	2.79	2.81	2.81	-2.43%	148,030
Aug 26, 2026	2.86	2.91	2.85	2.88	2.88	0.35%	157,690
Aug 25, 2026	2.86	2.95	2.86	2.87	2.87	0.35%	179,846
Aug 24, 2026	2.83	2.93	2.83	2.86	2.86	0.35%	175,159
Aug 21, 2026	2.88	2.97	2.82	2.85	2.85	-1.38%	240,478
Aug 20, 2026	2.85	2.90	2.84	2.89	2.89	1.40%	162,809
Aug 19, 2026	2.89	2.94	2.80	2.85	2.85	-1.04%	252,346
Aug 18, 2026	2.74	2.96	2.74	2.88	2.88	5.11%	573,080
Aug 17, 2026	2.61	2.79	2.60	2.74	2.74	3.40%	507,913
Aug 14, 2026	2.66	2.68	2.54	2.65	2.65	-	323,471
Aug 13, 2026	2.58	2.73	2.42	2.65	2.65	1.15%	669,553
Aug 12, 2026	2.56	2.73	2.55	2.62	2.62	1.55%	576,874
Aug 11, 2026	2.55	2.64	2.55	2.58	2.58	1.18%	141,531
Aug 10, 2026	2.59	2.61	2.54	2.55	2.55	-1.16%	207,251
Aug 7, 2026	2.55	2.67	2.55	2.58	2.58	1.18%	119,277
Aug 6, 2026	2.58	2.68	2.54	2.55	2.55	-1.92%	177,557