Investcorp AI Acquisition Corp. (IVCA)
NASDAQ: IVCA · Real-Time Price · USD
11.68
0.00 (0.00%)
Nov 18, 2024, 4:00 PM EST - Market closed
Investcorp AI Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 23, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 135 |
| Aug 22, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 204 |
| Aug 21, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.52% | 225 |
| Aug 20, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 90 |
| Aug 19, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 107 |
| Aug 16, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 64 |
| Aug 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.44% | 902 |
| Aug 14, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 62 |
| Aug 13, 2024 | 11.45 | 11.45 | 11.43 | 11.45 | 11.45 | 0.35% | 4,104 |
| Aug 12, 2024 | 11.41 | 11.41 | 11.40 | 11.41 | 11.41 | -0.78% | 4,205 |
| Aug 9, 2024 | 12.01 | 12.01 | 11.49 | 11.50 | 11.50 | -4.96% | 5,186 |
| Aug 8, 2024 | 11.83 | 12.30 | 11.81 | 12.10 | 12.10 | -1.71% | 3,459 |
| Aug 7, 2024 | 12.37 | 12.37 | 12.31 | 12.31 | 12.31 | 0.08% | 735 |
| Aug 6, 2024 | 11.38 | 12.30 | 11.38 | 12.30 | 12.30 | 7.80% | 460 |
| Aug 5, 2024 | 11.41 | 11.41 | 11.40 | 11.41 | 11.41 | 0.09% | 2,023 |
| Aug 2, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.09% | 149,874 |
| Aug 1, 2024 | 11.41 | 11.41 | 11.40 | 11.41 | 11.41 | 0.09% | 3,033 |
| Jul 31, 2024 | 11.39 | 11.40 | 11.39 | 11.40 | 11.40 | 0.18% | 325,288 |
| Jul 30, 2024 | 11.38 | 11.40 | 11.38 | 11.38 | 11.38 | -0.18% | 959,588 |
| Jul 29, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 41 |
| Jul 26, 2024 | 11.43 | 11.43 | 11.38 | 11.40 | 11.40 | - | 21,867 |
| Jul 25, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 2 |
| Jul 24, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 219 |
| Jul 23, 2024 | 11.39 | 11.41 | 11.36 | 11.40 | 11.40 | -0.09% | 1,674 |
| Jul 22, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.18% | 269 |
| Jul 19, 2024 | 11.37 | 11.43 | 11.37 | 11.39 | 11.39 | 0.09% | 12,225 |
| Jul 18, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 253 |
| Jul 17, 2024 | 11.37 | 11.38 | 11.37 | 11.38 | 11.38 | 0.26% | 1,959 |
| Jul 16, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 105 |
| Jul 15, 2024 | 11.35 | 11.35 | 11.34 | 11.35 | 11.35 | -0.44% | 4,472 |
| Jul 12, 2024 | 11.39 | 11.40 | 11.38 | 11.40 | 11.40 | 0.18% | 6,850 |
| Jul 11, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 6 |
| Jul 10, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 54 |
| Jul 9, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 44 |
| Jul 8, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.18% | 257 |
| Jul 5, 2024 | 11.35 | 11.36 | 11.35 | 11.36 | 11.36 | 0.09% | 1,251 |