INVINV
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.24 | $3.38 | $3.13 | $3.36 | 795,449 |
| 1/30/2026 | $3.40 | $3.48 | $3.22 | $3.29 | 1.09M |
| 1/29/2026 | $3.55 | $3.57 | $3.35 | $3.39 | 1.87M |
| 1/28/2026 | $3.62 | $3.62 | $3.48 | $3.53 | 928,200 |
| 1/27/2026 | $3.40 | $3.59 | $3.25 | $3.58 | 1.82M |
| 1/26/2026 | $3.59 | $3.65 | $3.36 | $3.38 | 2.28M |
| 1/23/2026 | $3.50 | $3.71 | $3.41 | $3.67 | 2.06M |
| 1/22/2026 | $3.74 | $3.77 | $3.48 | $3.53 | 2.55M |
| 1/21/2026 | $3.60 | $3.71 | $3.40 | $3.69 | 3.17M |
| 1/20/2026 | $3.65 | $3.79 | $3.53 | $3.55 | 1.71M |
| 1/16/2026 | $3.84 | $3.96 | $3.70 | $3.75 | 2.41M |
| 1/15/2026 | $3.91 | $4.05 | $3.70 | $3.83 | 2.83M |
| 1/14/2026 | $3.93 | $4.26 | $3.86 | $3.89 | 2.80M |
| 1/13/2026 | $4.20 | $4.20 | $3.75 | $3.97 | 4.14M |
| 1/12/2026 | $4.27 | $4.60 | $4.03 | $4.34 | 2.58M |
| 1/9/2026 | $4.20 | $4.32 | $3.95 | $4.18 | 1.38M |
| 1/8/2026 | $3.71 | $4.16 | $3.42 | $4.13 | 1.95M |
| 1/7/2026 | $4.45 | $4.47 | $3.50 | $3.59 | 2.34M |
| 1/6/2026 | $4.63 | $4.72 | $3.85 | $4.43 | 4.29M |
| 1/5/2026 | $4.59 | $4.78 | $4.38 | $4.66 | 1.39M |
| 1/2/2026 | $4.20 | $4.64 | $4.09 | $4.48 | 1.54M |
| 12/31/2025 | $4.10 | $4.28 | $4.01 | $4.18 | 753,639 |
| 12/30/2025 | $4.12 | $4.31 | $4.05 | $4.14 | 812,850 |
| 12/29/2025 | $4.22 | $4.33 | $4.12 | $4.15 | 549,959 |
| 12/26/2025 | $4.18 | $4.31 | $4.15 | $4.26 | 696,800 |
| 12/24/2025 | $4.29 | $4.32 | $4.05 | $4.22 | 681,603 |
| 12/23/2025 | $4.25 | $4.43 | $4.11 | $4.31 | 1.11M |
| 12/22/2025 | $4.74 | $4.90 | $4.24 | $4.35 | 1.54M |
| 12/19/2025 | $4.36 | $5.00 | $4.35 | $4.70 | 5.03M |
| 12/18/2025 | $4.90 | $5.12 | $4.33 | $4.35 | 1.85M |
| 12/17/2025 | $4.97 | $5.08 | $4.65 | $4.76 | 1.42M |
| 12/16/2025 | $5.00 | $5.39 | $4.84 | $4.89 | 1.14M |
| 12/15/2025 | $5.62 | $5.65 | $5.00 | $5.12 | 1.50M |
| 12/12/2025 | $6.24 | $6.40 | $5.58 | $5.61 | 1.23M |
| 12/11/2025 | $5.76 | $6.45 | $5.28 | $6.40 | 3.39M |
| 12/10/2025 | $5.58 | $5.97 | $5.38 | $5.91 | 2.07M |
| 12/9/2025 | $5.02 | $5.53 | $4.89 | $5.52 | 1.41M |
| 12/8/2025 | $5.31 | $5.41 | $4.97 | $5.09 | 1.06M |
| 12/5/2025 | $5.58 | $5.75 | $5.27 | $5.33 | 838,008 |
| 12/4/2025 | $5.03 | $5.80 | $4.90 | $5.67 | 1.99M |
| 12/3/2025 | $4.90 | $5.00 | $4.52 | $4.98 | 1.25M |
| 12/2/2025 | $5.12 | $5.12 | $4.79 | $4.97 | 798,046 |
| 12/1/2025 | $5.56 | $5.62 | $4.88 | $5.00 | 2.91M |
| 11/28/2025 | $5.63 | $5.94 | $5.30 | $5.75 | 1.13M |
| 11/26/2025 | $5.27 | $5.36 | $4.95 | $5.20 | 2.60M |
| 11/25/2025 | $4.75 | $5.78 | $4.65 | $5.48 | 4.06M |
| 11/24/2025 | $4.35 | $4.73 | $4.27 | $4.65 | 1.90M |
| 11/21/2025 | $3.48 | $4.33 | $3.28 | $4.23 | 2.40M |
| 11/20/2025 | $3.55 | $3.84 | $3.11 | $3.49 | 2.17M |
| 11/19/2025 | $3.65 | $3.66 | $3.04 | $3.35 | 1.61M |
| 11/18/2025 | $3.91 | $3.97 | $3.30 | $3.59 | 1.73M |
| 11/17/2025 | $3.49 | $4.30 | $3.45 | $4.03 | 3.12M |
| 11/14/2025 | $3.34 | $3.56 | $2.99 | $3.24 | 991,400 |
| 11/13/2025 | $3.69 | $3.89 | $3.50 | $3.69 | 669,700 |
| 11/12/2025 | $4.08 | $4.12 | $3.70 | $3.71 | 703,600 |
| 11/11/2025 | $4.28 | $4.35 | $4.00 | $4.08 | 390,372 |
| 11/10/2025 | $4.12 | $4.76 | $4.12 | $4.27 | 1.71M |
| 11/7/2025 | $3.32 | $4.14 | $3.29 | $4.09 | 846,300 |
| 11/6/2025 | $3.57 | $3.58 | $3.25 | $3.35 | 1.07M |
| 11/5/2025 | $3.32 | $3.78 | $3.16 | $3.57 | 1.17M |
| 11/4/2025 | $3.06 | $3.55 | $3.01 | $3.30 | 1.31M |