$0.13▲0.01 (8.45%)
Extended:$0.12-0.01 (-8.09%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $0.12 | $0.13 | $0.12 | $0.13 | 77,600 |
| 11/12/2026 | $0.14 | $0.14 | $0.12 | $0.12 | 96,702 |
| 11/11/2026 | $0.12 | $0.14 | $0.12 | $0.13 | 90,900 |
| 11/10/2026 | $0.14 | $0.14 | $0.13 | $0.14 | 44,546 |
| 11/9/2026 | $0.14 | $0.15 | $0.14 | $0.14 | 47,800 |
| 11/6/2026 | $0.14 | $0.14 | $0.14 | $0.14 | 4,000 |
| 11/5/2026 | $0.15 | $0.15 | $0.13 | $0.14 | 76,000 |
| 11/4/2026 | $0.14 | $0.14 | $0.13 | $0.14 | 56,799 |
| 11/3/2026 | $0.14 | $0.14 | $0.14 | $0.14 | 33,500 |
| 11/2/2026 | $0.15 | $0.15 | $0.13 | $0.14 | 21,300 |
| 10/30/2026 | $0.13 | $0.16 | $0.13 | $0.14 | 60,450 |
| 10/29/2026 | $0.16 | $0.17 | $0.16 | $0.17 | 136,000 |
| 10/28/2026 | $0.16 | $0.16 | $0.15 | $0.16 | 66,909 |
| 10/27/2026 | $0.16 | $0.16 | $0.15 | $0.15 | 44,500 |
| 10/26/2026 | $0.17 | $0.17 | $0.15 | $0.15 | 44,500 |
| 10/23/2026 | $0.14 | $0.15 | $0.14 | $0.15 | 44,500 |
| 10/22/2026 | $0.15 | $0.15 | $0.14 | $0.15 | 48,800 |
| 10/21/2026 | $0.14 | $0.16 | $0.14 | $0.15 | 93,800 |
| 10/20/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 6,000 |
| 10/19/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 7,500 |
| 10/16/2026 | $0.16 | $0.17 | $0.16 | $0.17 | 49,509 |
| 10/15/2026 | $0.16 | $0.17 | $0.16 | $0.16 | 40,733 |
| 10/14/2026 | $0.16 | $0.16 | $0.16 | $0.16 | 6,000 |
| 10/13/2026 | $0.18 | $0.19 | $0.16 | $0.16 | 54,600 |
| 10/12/2026 | $0.19 | $0.19 | $0.17 | $0.17 | 42,300 |
| 10/9/2026 | $0.18 | $0.18 | $0.18 | $0.18 | 10,000 |
| 10/8/2026 | $0.18 | $0.18 | $0.18 | $0.18 | 10,000 |
| 10/7/2026 | $0.18 | $0.18 | $0.18 | $0.18 | 10,000 |
| 10/6/2026 | $0.19 | $0.20 | $0.18 | $0.19 | 14,500 |
| 10/5/2026 | $0.19 | $0.19 | $0.18 | $0.18 | 99,600 |
| 10/2/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 13,000 |
| 10/1/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 2,500 |
| 9/30/2026 | $0.19 | $0.20 | $0.19 | $0.20 | 4,500 |
| 9/29/2026 | $0.19 | $0.19 | $0.18 | $0.19 | 13,900 |
| 9/28/2026 | $0.19 | $0.20 | $0.19 | $0.20 | 23,300 |
| 9/25/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 21,300 |
| 9/24/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 5,600 |
| 9/23/2026 | $0.18 | $0.20 | $0.18 | $0.19 | 27,800 |
| 9/22/2026 | $0.19 | $0.20 | $0.19 | $0.19 | 54,237 |
| 9/21/2026 | $0.19 | $0.21 | $0.19 | $0.20 | 63,000 |
| 9/18/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 40 |
| 9/17/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 7,305 |
| 9/16/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 3,000 |
| 9/15/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 32,030 |
| 9/14/2026 | $0.18 | $0.19 | $0.18 | $0.19 | 37,905 |
| 9/11/2026 | $0.19 | $0.19 | $0.17 | $0.19 | 23,505 |
| 9/10/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 5,000 |
| 9/9/2026 | $0.17 | $0.18 | $0.17 | $0.18 | 20,600 |
| 9/8/2026 | $0.18 | $0.18 | $0.17 | $0.17 | 73,620 |
| 9/4/2026 | $0.18 | $0.18 | $0.17 | $0.18 | 98,900 |
| 9/3/2026 | $0.19 | $0.19 | $0.18 | $0.18 | 5,210 |
| 9/2/2026 | $0.18 | $0.20 | $0.18 | $0.19 | 43,300 |
| 9/1/2026 | $0.18 | $0.19 | $0.18 | $0.18 | 109,600 |
| 8/31/2026 | $0.20 | $0.20 | $0.18 | $0.20 | 50,005 |
| 8/28/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 50,005 |
| 8/27/2026 | $0.19 | $0.20 | $0.18 | $0.20 | 51,300 |
| 8/26/2026 | $0.21 | $0.21 | $0.19 | $0.20 | 107,105 |
| 8/25/2026 | $0.20 | $0.21 | $0.20 | $0.21 | 25,800 |
| 8/24/2026 | $0.18 | $0.21 | $0.18 | $0.19 | 15,006 |
| 8/21/2026 | $0.19 | $0.21 | $0.19 | $0.21 | 19,507 |
| 8/20/2026 | $0.19 | $0.20 | $0.19 | $0.20 | 1,925 |
| 8/19/2026 | $0.18 | $0.19 | $0.17 | $0.18 | 67,510 |
| 8/18/2026 | $0.19 | $0.19 | $0.18 | $0.19 | 45,505 |
| 8/17/2026 | $0.22 | $0.22 | $0.17 | $0.19 | 235,200 |
Latest close Refreshed daily after the closeAbout this data
Explore More
IRVRF Financial Metrics
Explore 130+ historical metrics & ratios
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