INVENTURE.BO(INVENTURE.BO)
INVENTURE.BO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $0.81 | $0.82 | $0.80 | $0.81 | 293,556 |
| 10/13/2026 | $0.80 | $0.82 | $0.80 | $0.81 | 134,580 |
| 10/12/2026 | $0.81 | $0.83 | $0.80 | $0.80 | 203,412 |
| 10/9/2026 | $0.82 | $0.83 | $0.81 | $0.81 | 149,912 |
| 10/8/2026 | $0.82 | $0.84 | $0.81 | $0.82 | 355,884 |
| 10/7/2026 | $0.84 | $0.86 | $0.82 | $0.84 | 169,356 |
| 10/6/2026 | $0.85 | $0.86 | $0.84 | $0.85 | 131,503 |
| 10/5/2026 | $0.85 | $0.87 | $0.85 | $0.85 | 310,399 |
| 10/1/2026 | $0.85 | $0.88 | $0.85 | $0.86 | 190,133 |
| 9/30/2026 | $0.87 | $0.88 | $0.86 | $0.86 | 74,382 |
| 9/29/2026 | $0.87 | $0.88 | $0.85 | $0.87 | 166,590 |
| 9/28/2026 | $0.87 | $0.89 | $0.87 | $0.87 | 141,113 |
| 9/25/2026 | $0.87 | $0.89 | $0.87 | $0.89 | 196,805 |
| 9/24/2026 | $0.91 | $0.91 | $0.87 | $0.89 | 474,270 |
| 9/23/2026 | $0.90 | $0.93 | $0.90 | $0.90 | 288,547 |
| 9/22/2026 | $0.89 | $0.92 | $0.89 | $0.89 | 154,411 |
| 9/21/2026 | $0.90 | $0.91 | $0.83 | $0.90 | 120,073 |
| 9/18/2026 | $0.89 | $0.90 | $0.89 | $0.90 | 36,871 |
| 9/17/2026 | $0.87 | $0.91 | $0.87 | $0.90 | 361,188 |
| 9/16/2026 | $0.92 | $0.92 | $0.87 | $0.89 | 202,986 |
| 9/15/2026 | $0.92 | $0.93 | $0.91 | $0.91 | 61,586 |
| 9/11/2026 | $0.91 | $0.93 | $0.90 | $0.93 | 469,129 |
| 9/10/2026 | $0.90 | $0.92 | $0.90 | $0.91 | 97,837 |
| 9/9/2026 | $0.92 | $0.94 | $0.91 | $0.91 | 352,449 |
| 9/8/2026 | $0.92 | $0.94 | $0.92 | $0.93 | 118,091 |
| 9/7/2026 | $0.93 | $0.94 | $0.92 | $0.93 | 138,969 |
| 9/4/2026 | $0.91 | $0.96 | $0.91 | $0.96 | 230,087 |
| 9/3/2026 | $0.93 | $0.94 | $0.91 | $0.93 | 138,816 |
| 9/2/2026 | $0.92 | $0.93 | $0.91 | $0.93 | 221,481 |
| 9/1/2026 | $0.96 | $0.96 | $0.92 | $0.94 | 181,778 |
| 8/31/2026 | $0.96 | $0.97 | $0.94 | $0.95 | 256,748 |
| 8/28/2026 | $0.98 | $0.99 | $0.94 | $0.99 | 378,315 |
| 8/27/2026 | $0.99 | $1.01 | $0.96 | $0.98 | 103,381 |
| 8/26/2026 | $0.90 | $0.99 | $0.90 | $0.99 | 808,309 |
| 8/25/2026 | $0.85 | $0.93 | $0.85 | $0.92 | 1.47M |
| 8/24/2026 | $0.85 | $0.88 | $0.84 | $0.86 | 533,802 |
| 8/21/2026 | $0.87 | $0.87 | $0.83 | $0.87 | 285,343 |
| 8/20/2026 | $0.90 | $0.90 | $0.84 | $0.86 | 463,090 |
| 8/19/2026 | $0.89 | $0.91 | $0.88 | $0.89 | 313,273 |
| 8/18/2026 | $0.90 | $0.91 | $0.90 | $0.91 | 85,724 |
| 8/17/2026 | $0.91 | $0.93 | $0.90 | $0.91 | 222,606 |
| 8/14/2026 | $0.92 | $0.93 | $0.91 | $0.92 | 490,153 |
| 8/13/2026 | $0.91 | $0.92 | $0.90 | $0.91 | 121,082 |
| 8/12/2026 | $0.89 | $0.93 | $0.89 | $0.90 | 685,032 |
| 8/11/2026 | $0.90 | $0.91 | $0.89 | $0.90 | 93,509 |
| 8/10/2026 | $0.89 | $0.91 | $0.89 | $0.90 | 363,290 |
| 8/7/2026 | $0.92 | $0.93 | $0.89 | $0.90 | 248,435 |
| 8/6/2026 | $0.92 | $0.93 | $0.92 | $0.92 | 85,253 |
| 8/5/2026 | $0.93 | $0.93 | $0.91 | $0.92 | 99,886 |
| 8/4/2026 | $0.93 | $0.93 | $0.91 | $0.92 | 158,395 |
| 8/3/2026 | $0.90 | $0.94 | $0.90 | $0.93 | 533,426 |
| 7/31/2026 | $0.90 | $0.92 | $0.90 | $0.91 | 135,661 |
| 7/30/2026 | $0.91 | $0.92 | $0.90 | $0.91 | 150,801 |
| 7/29/2026 | $0.91 | $0.93 | $0.91 | $0.91 | 111,178 |
| 7/28/2026 | $0.92 | $0.94 | $0.91 | $0.91 | 200,156 |
| 7/27/2026 | $0.89 | $0.95 | $0.89 | $0.93 | 221,488 |
| 7/24/2026 | $0.89 | $0.90 | $0.88 | $0.89 | 125,099 |
| 7/23/2026 | $0.91 | $0.91 | $0.89 | $0.90 | 62,146 |
| 7/22/2026 | $0.90 | $0.91 | $0.89 | $0.91 | 159,882 |
| 7/21/2026 | $0.90 | $0.92 | $0.90 | $0.90 | 95,754 |
| 7/20/2026 | $0.92 | $0.94 | $0.85 | $0.91 | 239,959 |
| 7/17/2026 | $0.92 | $0.92 | $0.90 | $0.90 | 234,427 |
| 7/16/2026 | $0.91 | $0.94 | $0.90 | $0.92 | 353,830 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
