IVCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	11.53	11.54	11.53	11.54	11.54	0.13%	74,751
Nov 21, 2024	11.53	11.53	11.52	11.52	11.52	-0.04%	208
Nov 20, 2024	11.52	11.53	11.52	11.53	11.53	-0.04%	312,204
Nov 19, 2024	11.53	11.53	11.53	11.53	11.53	-0.17%	840
Nov 18, 2024	11.40	11.55	11.40	11.55	11.55	0.26%	1,311
Nov 15, 2024	11.55	11.55	11.52	11.52	11.52	-	1,799
Nov 14, 2024	11.55	11.55	11.52	11.52	11.52	-0.35%	508
Nov 13, 2024	11.56	11.56	11.56	11.56	11.56	-	8
Nov 12, 2024	11.39	11.60	11.39	11.56	11.56	0.52%	423
Nov 11, 2024	11.50	11.52	11.50	11.50	11.50	-0.43%	191,392
Nov 8, 2024	11.55	11.55	11.55	11.55	11.55	-	32
Nov 7, 2024	11.54	11.55	11.51	11.55	11.55	-0.04%	34,409
Nov 6, 2024	11.56	11.56	11.56	11.56	11.56	0.48%	236
Nov 5, 2024	11.37	11.50	11.37	11.50	11.50	0.10%	118,704
Nov 4, 2024	11.72	11.72	11.49	11.49	11.49	-4.27%	5,286
Nov 1, 2024	11.90	12.00	11.90	12.00	11.40	-0.67%	286
Oct 31, 2024	12.08	12.08	12.08	12.08	11.48	-	3,607
Oct 30, 2024	12.08	12.08	12.08	12.08	11.48	-0.07%	205
Oct 29, 2024	12.09	12.09	12.09	12.09	11.49	0.17%	2,828
Oct 28, 2024	12.07	12.07	12.07	12.07	11.47	-	6
Oct 25, 2024	12.07	12.07	12.07	12.07	11.47	-	24
Oct 24, 2024	12.05	12.09	12.04	12.07	11.47	-0.08%	56,098
Oct 23, 2024	12.08	12.09	12.05	12.08	11.48	2.72%	3,294,828
Oct 22, 2024	11.76	11.76	11.76	11.76	11.18	-	2
Oct 21, 2024	11.80	11.80	11.76	11.76	11.18	-0.34%	3,741
Oct 18, 2024	11.80	11.80	11.80	11.80	11.21	-	2
Oct 17, 2024	11.82	11.82	11.80	11.80	11.21	0.43%	109,887
Oct 16, 2024	11.75	11.75	11.75	11.75	11.17	-	2
Oct 15, 2024	11.79	11.79	11.73	11.75	11.17	-0.51%	10,018
Oct 14, 2024	11.81	11.81	11.81	11.81	11.22	-	-
Oct 11, 2024	11.85	11.85	11.77	11.81	11.22	-0.08%	2,733
Oct 10, 2024	11.80	11.83	11.80	11.82	11.23	0.08%	300
Oct 9, 2024	11.80	11.81	11.80	11.81	11.22	-0.08%	8,998
Oct 8, 2024	11.82	11.82	11.82	11.82	11.23	-	1,115
Oct 7, 2024	11.80	11.82	11.80	11.82	11.23	0.17%	104,053
Oct 4, 2024	11.80	11.81	11.80	11.80	11.21	-	308,842
Oct 3, 2024	11.80	11.80	11.80	11.80	11.21	-0.25%	5,502
Oct 2, 2024	11.85	11.85	11.83	11.83	11.24	0.25%	1,015
Oct 1, 2024	11.80	11.80	11.77	11.80	11.21	0.08%	27,811
Sep 30, 2024	11.79	11.80	11.78	11.79	11.21	0.08%	35,630
Sep 27, 2024	11.78	11.78	11.78	11.78	11.20	-0.17%	282
Sep 26, 2024	11.74	11.80	11.71	11.80	11.21	0.85%	222,334
Sep 25, 2024	11.70	11.75	11.65	11.70	11.12	1.96%	104,340
Sep 24, 2024	11.48	11.48	11.48	11.48	10.91	-	84
Sep 23, 2024	11.48	11.48	11.48	11.48	10.91	-	-
Sep 20, 2024	11.48	11.48	11.48	11.48	10.91	-	-
Sep 19, 2024	11.48	11.48	11.48	11.48	10.91	-	-
Sep 18, 2024	11.48	11.48	11.48	11.48	10.91	-	4
Sep 17, 2024	11.48	11.48	11.48	11.48	10.91	-	13
Sep 16, 2024	11.48	11.48	11.48	11.48	10.91	-	24
Sep 13, 2024	11.48	11.48	11.48	11.48	10.91	0.22%	200,000
Sep 12, 2024	11.45	11.45	11.45	11.45	10.88	-	34
Sep 11, 2024	11.45	11.45	11.45	11.45	10.88	-	-
Sep 10, 2024	11.45	11.45	11.45	11.45	10.88	-	-
Sep 9, 2024	11.45	11.45	11.45	11.45	10.88	-	5
Sep 6, 2024	11.45	11.45	11.45	11.45	10.88	-	2
Sep 5, 2024	11.45	11.45	11.45	11.45	10.88	-	6
Sep 4, 2024	11.45	11.45	11.45	11.45	10.88	-0.52%	46,200
Sep 3, 2024	11.45	11.51	11.45	11.51	10.94	0.44%	12,761
Aug 30, 2024	11.45	11.46	11.44	11.46	10.89	0.53%	287,833
Aug 29, 2024	11.40	11.40	11.40	11.40	10.83	-	-
Aug 28, 2024	11.40	11.40	11.40	11.40	10.83	-	-
Aug 27, 2024	11.40	11.40	11.40	11.40	10.83	-	6
Aug 26, 2024	11.40	11.40	11.37	11.40	10.83	0.26%	5,119
Aug 23, 2024	11.37	11.37	11.37	11.37	10.81	-	1
Aug 22, 2024	11.37	11.37	11.37	11.37	10.81	-0.52%	100
Aug 21, 2024	11.43	11.43	11.43	11.43	10.86	-	46
Aug 20, 2024	11.43	11.43	11.43	11.43	10.86	-	-
Aug 19, 2024	11.43	11.43	11.43	11.43	10.86	-	1
Aug 16, 2024	11.43	11.43	11.43	11.43	10.86	-	46
Aug 15, 2024	11.43	11.43	11.43	11.43	10.86	-	1
Aug 14, 2024	11.42	11.43	11.42	11.43	10.86	0.09%	28,774
Aug 13, 2024	11.42	11.42	11.42	11.42	10.85	-	500
Aug 12, 2024	11.42	11.42	11.42	11.42	10.85	0.09%	1,067
Aug 9, 2024	11.42	11.42	11.41	11.41	10.84	-0.09%	2,781
Aug 8, 2024	11.42	11.42	11.42	11.42	10.85	-	6,994
Aug 7, 2024	11.40	11.42	11.40	11.42	10.85	0.35%	109,541
Aug 6, 2024	11.38	11.38	11.38	11.38	10.82	-	25
Aug 5, 2024	11.38	11.38	11.38	11.38	10.82	-	46
Aug 2, 2024	11.38	11.38	11.38	11.38	10.82	-	34,569
Aug 1, 2024	11.38	11.38	11.38	11.38	10.82	-	2,114
Jul 31, 2024	11.38	11.38	11.38	11.38	10.82	-	2,731
Jul 30, 2024	11.38	11.38	11.38	11.38	10.82	0.22%	24,069
Jul 29, 2024	11.38	11.38	11.36	11.36	10.79	-0.22%	405
Jul 26, 2024	11.38	11.38	11.38	11.38	10.82	-	18
Jul 25, 2024	11.38	11.38	11.38	11.38	10.82	-	1
Jul 24, 2024	11.38	11.38	11.38	11.38	10.82	0.18%	4,202
Jul 23, 2024	11.36	11.36	11.36	11.36	10.80	-	11
Jul 22, 2024	11.36	11.36	11.36	11.36	10.80	-	6
Jul 19, 2024	11.36	11.36	11.35	11.36	10.80	0.09%	35,452
Jul 18, 2024	11.35	11.35	11.35	11.35	10.79	-0.09%	102
Jul 17, 2024	11.36	11.36	11.35	11.36	10.80	-	11,704
Jul 16, 2024	11.36	11.36	11.36	11.36	10.80	-	22,605
Jul 15, 2024	11.36	11.36	11.36	11.36	10.80	-	9
Jul 12, 2024	11.36	11.36	11.36	11.36	10.80	-	14
Jul 11, 2024	11.36	11.36	11.36	11.36	10.80	-	153
Jul 10, 2024	11.36	11.36	11.36	11.36	10.80	-	-
Jul 9, 2024	11.36	11.36	11.36	11.36	10.80	0.18%	841
Jul 8, 2024	11.34	11.34	11.34	11.34	10.78	-	106
Jul 5, 2024	11.35	11.35	11.34	11.34	10.78	-0.09%	1,108