Investcorp AI Acquisition Corp. (IVCA)
NASDAQ: IVCA · Real-Time Price · USD
11.82
-0.21 (-1.75%)
Mar 26, 2025, 10:03 AM EDT - Market open
Investcorp AI Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.08% | 1,156 |
| Mar 24, 2025 | 11.91 | 12.03 | 11.91 | 12.02 | 12.02 | 0.08% | 1,515 |
| Mar 21, 2025 | 11.98 | 12.01 | 11.98 | 12.01 | 12.01 | 0.08% | 4,479 |
| Mar 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 202 |
| Mar 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 5 |
| Mar 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 3 |
| Mar 17, 2025 | 11.98 | 12.00 | 11.98 | 12.00 | 12.00 | 0.08% | 8,110 |
| Mar 14, 2025 | 11.97 | 11.99 | 11.97 | 11.99 | 11.99 | -0.08% | 3,506 |
| Mar 13, 2025 | 11.99 | 12.00 | 11.99 | 12.00 | 12.00 | 0.17% | 2,011 |
| Mar 12, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 8 |
| Mar 11, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.08% | 3,008 |
| Mar 10, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.08% | 4,009 |
| Mar 7, 2025 | 12.16 | 12.16 | 11.95 | 11.98 | 11.98 | -0.17% | 2,516 |
| Mar 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 51 |
| Mar 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 194 |
| Mar 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 4 |
| Mar 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 211 |
| Feb 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 629 |
| Feb 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 39 |
| Feb 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.59% | 116 |
| Feb 25, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - | 75 |
| Feb 24, 2025 | 11.60 | 11.93 | 11.60 | 11.93 | 11.93 | 0.93% | 1,422 |
| Feb 21, 2025 | 11.97 | 11.97 | 11.82 | 11.82 | 11.82 | -0.67% | 2,207 |
| Feb 20, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 2 |
| Feb 19, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 4 |
| Feb 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 39 |
| Feb 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 216 |
| Feb 13, 2025 | 11.81 | 11.90 | 11.81 | 11.90 | 11.90 | -0.83% | 368 |
| Feb 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 133 |
| Feb 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 32 |
| Feb 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.88% | 223 |
| Feb 7, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.38% | 220 |
| Feb 6, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 199 |
| Feb 5, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 10 |
| Feb 4, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 99 |
| Feb 3, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 6 |
| Jan 31, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.21% | 646 |
| Jan 30, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.21% | 135 |
| Jan 29, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.00% | 308 |
| Jan 28, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 865 |
| Jan 27, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.01% | 307 |
| Jan 24, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 5 |
| Jan 23, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 67 |
| Jan 22, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 41 |
| Jan 21, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 30 |
| 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 |