Investcorp AI Acquisition Corp. (IVCA)
NASDAQ: IVCA · Real-Time Price · USD
11.85
-0.02 (-0.17%)
Jan 16, 2025, 4:00 PM EST - Market closed
Investcorp AI Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 3 |
| Jan 16, 2025 | 11.88 | 11.95 | 11.85 | 11.85 | 11.85 | -1.25% | 2,859 |
| Jan 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 105 |
| Jan 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.27% | 657 |
| Jan 13, 2025 | 12.03 | 12.03 | 11.85 | 11.85 | 11.85 | 0.77% | 2,989 |
| Jan 10, 2025 | 11.80 | 11.98 | 11.76 | 11.76 | 11.76 | -0.42% | 4,905 |
| Jan 8, 2025 | 11.87 | 12.00 | 11.81 | 11.81 | 11.81 | -0.22% | 2,121 |
| Jan 7, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 7 |
| Jan 6, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 137 |
| Jan 3, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.31% | 104 |
| Jan 2, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 15 |
| Dec 31, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 5 |
| Dec 30, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 105 |
| Dec 27, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 21 |
| Dec 26, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 62 |
| Dec 24, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 29 |
| Dec 23, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 63 |
| Dec 20, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 2 |
| Dec 19, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.60% | 49,430 |
| Dec 18, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 15 |
| Dec 17, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 18 |
| Dec 16, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 5 |
| Dec 13, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 1 |
| Dec 12, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 1 |
| Dec 11, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 153 |
| Dec 10, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 10 |
| Dec 9, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 38 |
| Dec 6, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 3 |
| Dec 5, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 2 |
| Dec 4, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.26% | 625 |
| Dec 3, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.09% | 954 |
| Dec 2, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 9 |
| Nov 29, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 1 |
| Nov 27, 2024 | 11.91 | 11.91 | 11.71 | 11.71 | 11.71 | 0.18% | 587 |
| Nov 26, 2024 | 11.88 | 11.92 | 11.66 | 11.69 | 11.69 | 0.08% | 2,721 |
| Nov 25, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 2 |
| Nov 22, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 1 |
| Nov 21, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 5 |
| Nov 20, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 2 |
| Nov 19, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 31 |
| Nov 18, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 600 |
| Nov 15, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 5 |
| Nov 14, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 8 |
| Nov 13, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 70 |
| Nov 12, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 18 |
| Nov 11, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 130 |
| Nov 8, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 8 |
| Nov 7, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.14% | 1,163 |
| Nov 6, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 46 |
| Nov 5, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 13 |
| Nov 4, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 15 |
| Nov 1, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.29% | 501 |
| Oct 31, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.26% | 1,069 |
| Oct 30, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 2 |
| Oct 29, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 15 |
| Oct 28, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 60 |
| Oct 25, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 3,256 |
| Oct 24, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1 |
| Oct 23, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 785 |
| Oct 22, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 5 |
| Oct 21, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 3 |
| Oct 18, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.34% | 511 |
| Oct 17, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 41 |
| Oct 16, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 4 |
| Oct 15, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 7 |
| Oct 14, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 9 |
| Oct 11, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 11 |
| Oct 10, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | - |
| Oct 9, 2024 | 11.63 | 11.64 | 11.63 | 11.64 | 11.64 | 0.87% | 775 |
| Oct 8, 2024 | 11.55 | 11.55 | 11.54 | 11.54 | 11.54 | 0.09% | 964 |
| Oct 7, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 14 |
| Oct 4, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 47 |
| Oct 3, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 58 |
| Oct 2, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 10 |
| Oct 1, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.09% | 506 |
| Sep 30, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | 4 |
| Sep 27, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | 60 |
| Sep 26, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | 37 |
| Sep 25, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | 28 |
| Sep 24, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.17% | 100,003 |
| Sep 23, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 4 |
| Sep 20, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 3 |
| Sep 19, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 8 |
| Sep 18, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 21 |
| Sep 17, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 6 |
| Sep 16, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 75,448 |
| Sep 13, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 18 |
| Sep 12, 2024 | 11.44 | 11.50 | 11.44 | 11.50 | 11.50 | 0.17% | 470 |
| Sep 11, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 13 |
| Sep 10, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 61 |
| Sep 9, 2024 | 11.50 | 11.50 | 11.48 | 11.48 | 11.48 | 0.22% | 662 |
| Sep 6, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 2 |
| Sep 5, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 577 |
| Sep 4, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.13% | 254 |
| Sep 3, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 74 |
| Aug 30, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 13 |
| Aug 29, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 22 |
| Aug 28, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 126 |
| Aug 27, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 299 |
| Aug 26, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 26 |