IOVA(IOVA)
IOVA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.48 | $3.65 | $3.48 | $3.54 | 8.92M |
| 5/19/2026 | $3.38 | $3.50 | $3.28 | $3.46 | 8.59M |
| 5/18/2026 | $3.51 | $3.57 | $3.35 | $3.39 | 10.24M |
| 5/15/2026 | $3.46 | $3.50 | $3.41 | $3.45 | 7.85M |
| 5/14/2026 | $3.65 | $3.74 | $3.48 | $3.52 | 12.61M |
| 5/13/2026 | $3.56 | $3.71 | $3.51 | $3.66 | 7.88M |
| 5/12/2026 | $3.74 | $3.74 | $3.51 | $3.56 | 20.99M |
| 5/11/2026 | $3.64 | $4.03 | $3.64 | $3.70 | 19.05M |
| 5/8/2026 | $3.52 | $3.62 | $3.38 | $3.62 | 20.69M |
| 5/7/2026 | $3.51 | $4.08 | $3.46 | $3.55 | 40.97M |
| 5/6/2026 | $3.99 | $4.15 | $3.91 | $4.09 | 17.05M |
| 5/5/2026 | $3.82 | $4.00 | $3.80 | $3.98 | 18.35M |
| 5/4/2026 | $3.44 | $3.88 | $3.41 | $3.85 | 22.61M |
| 5/1/2026 | $3.37 | $3.50 | $3.34 | $3.40 | 9.93M |
| 4/30/2026 | $3.34 | $3.42 | $3.30 | $3.36 | 16.31M |
| 4/29/2026 | $3.37 | $3.37 | $3.27 | $3.31 | 8.94M |
| 4/28/2026 | $3.43 | $3.50 | $3.33 | $3.38 | 11.30M |
| 4/27/2026 | $3.45 | $3.59 | $3.42 | $3.43 | 10.32M |
| 4/24/2026 | $3.49 | $3.57 | $3.40 | $3.44 | 11.72M |
| 4/23/2026 | $3.50 | $3.58 | $3.38 | $3.48 | 15.32M |
| 4/22/2026 | $3.75 | $3.81 | $3.40 | $3.53 | 22.20M |
| 4/21/2026 | $3.79 | $3.91 | $3.65 | $3.70 | 10.96M |
| 4/20/2026 | $3.75 | $3.86 | $3.66 | $3.78 | 9.75M |
| 4/17/2026 | $3.93 | $3.97 | $3.85 | $3.86 | 10.68M |
| 4/16/2026 | $3.82 | $3.87 | $3.71 | $3.80 | 11.01M |
| 4/15/2026 | $3.68 | $3.83 | $3.53 | $3.82 | 12.24M |
| 4/14/2026 | $3.49 | $3.69 | $3.44 | $3.64 | 13.92M |
| 4/13/2026 | $3.69 | $3.81 | $3.42 | $3.46 | 17.95M |
| 4/10/2026 | $3.99 | $4.31 | $3.63 | $3.70 | 44.59M |
| 4/9/2026 | $3.49 | $4.05 | $3.48 | $4.01 | 26.73M |
| 4/8/2026 | $3.46 | $3.50 | $3.25 | $3.47 | 15.63M |
| 4/7/2026 | $3.26 | $3.43 | $3.18 | $3.32 | 9.71M |
| 4/6/2026 | $3.42 | $3.49 | $3.28 | $3.30 | 9.80M |
| 4/2/2026 | $3.34 | $3.51 | $3.32 | $3.43 | 7.80M |
| 4/1/2026 | $3.60 | $3.65 | $3.39 | $3.45 | 9.27M |
| 3/31/2026 | $3.43 | $3.58 | $3.37 | $3.51 | 10.97M |
| 3/30/2026 | $3.51 | $3.51 | $3.26 | $3.32 | 9.93M |
| 3/27/2026 | $3.66 | $3.72 | $3.51 | $3.51 | 8.50M |
| 3/26/2026 | $3.58 | $3.81 | $3.52 | $3.69 | 7.47M |
| 3/25/2026 | $3.73 | $3.97 | $3.69 | $3.75 | 10.58M |
| 3/24/2026 | $3.60 | $3.68 | $3.43 | $3.62 | 11.85M |
| 3/23/2026 | $3.73 | $3.81 | $3.62 | $3.63 | 9.01M |
| 3/20/2026 | $3.87 | $3.96 | $3.61 | $3.69 | 23.50M |
| 3/19/2026 | $3.71 | $3.89 | $3.61 | $3.87 | 10.48M |
| 3/18/2026 | $3.81 | $4.03 | $3.76 | $3.77 | 14.47M |
| 3/17/2026 | $4.02 | $4.12 | $3.83 | $3.89 | 9.75M |
| 3/16/2026 | $3.99 | $4.14 | $3.91 | $4.04 | 14.70M |
| 3/13/2026 | $4.20 | $4.21 | $3.81 | $3.96 | 19.37M |
| 3/12/2026 | $4.66 | $4.74 | $4.01 | $4.07 | 26.43M |
| 3/11/2026 | $5.20 | $5.36 | $4.78 | $4.84 | 20.82M |
| 3/10/2026 | $5.42 | $5.42 | $5.09 | $5.20 | 19.79M |
| 3/9/2026 | $5.02 | $5.63 | $5.01 | $5.41 | 27.55M |
| 3/6/2026 | $4.42 | $5.35 | $4.38 | $5.13 | 44.56M |
| 3/5/2026 | $4.21 | $4.60 | $4.11 | $4.58 | 23.72M |
| 3/4/2026 | $3.80 | $4.28 | $3.73 | $4.26 | 24.68M |
| 3/3/2026 | $3.62 | $3.95 | $3.57 | $3.75 | 13.97M |
| 3/2/2026 | $3.67 | $3.90 | $3.67 | $3.79 | 13.00M |
| 2/27/2026 | $3.79 | $3.91 | $3.65 | $3.86 | 19.05M |
| 2/26/2026 | $3.82 | $3.84 | $3.50 | $3.79 | 22.47M |
| 2/25/2026 | $4.17 | $4.35 | $3.78 | $3.83 | 46.18M |
| 2/24/2026 | $3.30 | $3.90 | $3.21 | $3.78 | 69.67M |
| 2/23/2026 | $2.87 | $2.99 | $2.81 | $2.89 | 11.99M |
| 2/20/2026 | $2.83 | $2.89 | $2.75 | $2.87 | 9.19M |