IVA(IVA)
IVA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $5.21 | $5.28 | $5.05 | $5.07 | 185,067 |
| 5/21/2026 | $5.11 | $5.25 | $5.04 | $5.21 | 119,433 |
| 5/20/2026 | $4.91 | $5.19 | $4.91 | $5.14 | 159,835 |
| 5/19/2026 | $5.02 | $5.02 | $4.78 | $4.91 | 273,776 |
| 5/18/2026 | $5.37 | $5.37 | $4.96 | $5.02 | 249,000 |
| 5/15/2026 | $5.66 | $5.67 | $5.37 | $5.44 | 284,639 |
| 5/14/2026 | $5.66 | $5.66 | $5.43 | $5.55 | 137,235 |
| 5/13/2026 | $5.74 | $5.74 | $5.52 | $5.54 | 106,482 |
| 5/12/2026 | $5.80 | $5.85 | $5.70 | $5.75 | 89,200 |
| 5/11/2026 | $5.62 | $6.06 | $5.62 | $5.80 | 1.10M |
| 5/8/2026 | $5.40 | $5.52 | $5.27 | $5.37 | 235,421 |
| 5/7/2026 | $5.40 | $5.52 | $5.27 | $5.35 | 374,110 |
| 5/6/2026 | $5.42 | $5.46 | $5.29 | $5.40 | 72,143 |
| 5/5/2026 | $5.50 | $5.60 | $5.40 | $5.42 | 261,900 |
| 5/4/2026 | $5.18 | $5.35 | $5.04 | $5.27 | 404,800 |
| 5/1/2026 | $5.12 | $5.24 | $4.97 | $4.97 | 207,328 |
| 4/30/2026 | $4.95 | $5.14 | $4.95 | $5.13 | 157,200 |
| 4/29/2026 | $5.01 | $5.04 | $4.87 | $4.94 | 146,823 |
| 4/28/2026 | $5.13 | $5.16 | $5.00 | $5.01 | 115,000 |
| 4/27/2026 | $5.15 | $5.23 | $5.04 | $5.13 | 186,600 |
| 4/24/2026 | $5.14 | $5.26 | $5.11 | $5.15 | 297,700 |
| 4/23/2026 | $5.34 | $5.36 | $5.16 | $5.21 | 161,200 |
| 4/22/2026 | $5.33 | $5.44 | $5.20 | $5.25 | 142,731 |
| 4/21/2026 | $5.59 | $5.60 | $5.36 | $5.40 | 164,915 |
| 4/20/2026 | $5.71 | $5.80 | $5.58 | $5.59 | 219,700 |
| 4/17/2026 | $5.73 | $5.79 | $5.64 | $5.67 | 446,991 |
| 4/16/2026 | $5.59 | $5.71 | $5.52 | $5.63 | 567,442 |
| 4/15/2026 | $5.52 | $5.80 | $5.44 | $5.74 | 653,636 |
| 4/14/2026 | $5.20 | $5.62 | $5.02 | $5.51 | 1.77M |
| 4/13/2026 | $5.18 | $5.27 | $4.93 | $5.01 | 398,420 |
| 4/10/2026 | $5.41 | $5.48 | $5.19 | $5.26 | 728,400 |
| 4/9/2026 | $5.22 | $5.67 | $5.16 | $5.50 | 335,700 |
| 4/8/2026 | $5.54 | $5.54 | $5.26 | $5.30 | 226,700 |
| 4/7/2026 | $5.57 | $5.57 | $5.20 | $5.34 | 260,749 |
| 4/6/2026 | $5.49 | $5.70 | $5.37 | $5.67 | 1.02M |
| 4/2/2026 | $5.29 | $5.64 | $5.27 | $5.47 | 321,500 |
| 4/1/2026 | $5.53 | $5.76 | $5.21 | $5.43 | 641,600 |
| 3/31/2026 | $5.21 | $5.82 | $5.21 | $5.55 | 954,200 |
| 3/30/2026 | $5.73 | $5.73 | $5.39 | $5.48 | 286,516 |
| 3/27/2026 | $5.93 | $5.98 | $5.70 | $5.72 | 179,435 |
| 3/26/2026 | $5.75 | $6.25 | $5.75 | $6.09 | 348,284 |
| 3/25/2026 | $6.08 | $6.23 | $6.00 | $6.02 | 181,300 |
| 3/24/2026 | $5.94 | $6.12 | $5.91 | $6.02 | 69,700 |
| 3/23/2026 | $6.16 | $6.22 | $5.98 | $6.08 | 251,002 |
| 3/20/2026 | $5.93 | $6.06 | $5.66 | $5.78 | 351,400 |
| 3/19/2026 | $5.82 | $6.11 | $5.82 | $6.04 | 191,308 |
| 3/18/2026 | $6.13 | $6.13 | $5.89 | $5.96 | 293,823 |
| 3/17/2026 | $6.08 | $6.31 | $6.05 | $6.16 | 70,533 |
| 3/16/2026 | $5.98 | $6.13 | $5.96 | $6.08 | 164,800 |
| 3/13/2026 | $6.17 | $6.27 | $5.97 | $5.99 | 141,756 |
| 3/12/2026 | $6.47 | $6.47 | $6.13 | $6.17 | 233,600 |
| 3/11/2026 | $6.63 | $6.79 | $6.52 | $6.63 | 292,929 |
| 3/10/2026 | $6.32 | $6.67 | $6.31 | $6.58 | 447,500 |
| 3/9/2026 | $6.07 | $6.47 | $6.07 | $6.38 | 227,522 |
| 3/6/2026 | $6.11 | $6.27 | $6.00 | $6.13 | 210,736 |
| 3/5/2026 | $6.20 | $6.39 | $6.01 | $6.05 | 345,400 |
| 3/4/2026 | $5.96 | $6.10 | $5.95 | $6.02 | 335,026 |
| 3/3/2026 | $5.94 | $6.25 | $5.87 | $6.09 | 607,600 |
| 3/2/2026 | $6.27 | $6.38 | $6.19 | $6.29 | 169,329 |
| 2/27/2026 | $6.47 | $6.63 | $6.39 | $6.49 | 180,300 |
| 2/26/2026 | $6.85 | $6.85 | $6.36 | $6.55 | 357,000 |
| 2/25/2026 | $6.85 | $7.06 | $6.77 | $6.82 | 394,400 |
| 2/24/2026 | $6.82 | $6.85 | $6.62 | $6.79 | 165,130 |
| 2/23/2026 | $6.56 | $6.82 | $6.49 | $6.74 | 465,500 |