NYSE:IVAN
Delisted
Ivanhoe Capital Acquisition Corp. Stock Price (Quote)
$7.68
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.68 | $7.68 | Wednesday, 17th Aug 2022 IVAN stock ended at $7.68. During the day the stock fluctuated 0% from a day low at $7.68 to a day high of $7.68. |
| 90 days | $7.68 | $7.68 | |
| 52 weeks | $7.64 | $11.47 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $9.90 | $9.97 | $9.90 | $9.93 | 110 650 |
| Sep 23, 2021 | $9.96 | $9.97 | $9.91 | $9.92 | 106 790 |
| Sep 22, 2021 | $9.95 | $9.98 | $9.92 | $9.95 | 88 356 |
| Sep 21, 2021 | $9.95 | $9.98 | $9.91 | $9.97 | 48 676 |
| Sep 20, 2021 | $9.92 | $9.94 | $9.90 | $9.92 | 34 711 |
| Sep 17, 2021 | $9.91 | $9.99 | $9.91 | $9.96 | 82 593 |
| Sep 16, 2021 | $9.90 | $9.94 | $9.90 | $9.93 | 43 832 |
| Sep 15, 2021 | $9.91 | $9.94 | $9.89 | $9.92 | 40 919 |
| Sep 14, 2021 | $9.96 | $9.96 | $9.90 | $9.92 | 1 056 105 |
| Sep 13, 2021 | $9.99 | $9.99 | $9.90 | $9.97 | 282 975 |
| Sep 10, 2021 | $9.88 | $9.96 | $9.88 | $9.96 | 133 551 |
| Sep 09, 2021 | $9.93 | $9.93 | $9.89 | $9.89 | 37 214 |
| Sep 08, 2021 | $9.89 | $9.90 | $9.88 | $9.90 | 45 585 |
| Sep 07, 2021 | $9.89 | $9.90 | $9.84 | $9.89 | 81 010 |
| Sep 03, 2021 | $9.88 | $9.91 | $9.88 | $9.89 | 15 302 |
| Sep 02, 2021 | $9.92 | $9.92 | $9.90 | $9.92 | 388 591 |
| Sep 01, 2021 | $9.92 | $9.92 | $9.91 | $9.91 | 49 030 |
| Aug 31, 2021 | $9.86 | $9.92 | $9.86 | $9.91 | 52 062 |
| Aug 30, 2021 | $9.89 | $9.92 | $9.86 | $9.91 | 38 937 |
| Aug 27, 2021 | $9.85 | $9.91 | $9.85 | $9.89 | 35 788 |
| Aug 26, 2021 | $9.88 | $9.92 | $9.88 | $9.92 | 177 573 |
| Aug 25, 2021 | $9.87 | $9.89 | $9.86 | $9.88 | 37 405 |
| Aug 24, 2021 | $9.85 | $9.87 | $9.85 | $9.86 | 49 030 |
| Aug 23, 2021 | $9.84 | $9.86 | $9.84 | $9.85 | 78 117 |
| Aug 20, 2021 | $9.85 | $9.87 | $9.84 | $9.85 | 904 614 |
