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 |
| May 04, 2021 | $10.05 | $10.09 | $9.98 | $10.00 | 46 018 |
| May 03, 2021 | $10.00 | $10.04 | $9.98 | $10.00 | 128 622 |
| Apr 30, 2021 | $10.10 | $10.10 | $9.95 | $9.98 | 171 678 |
| Apr 29, 2021 | $10.05 | $10.20 | $10.00 | $10.01 | 74 762 |
| Apr 28, 2021 | $10.01 | $10.09 | $10.01 | $10.09 | 4 284 |
| Apr 27, 2021 | $9.99 | $10.15 | $9.99 | $10.07 | 26 753 |
| Apr 26, 2021 | $9.98 | $10.10 | $9.97 | $10.00 | 96 608 |
| Apr 23, 2021 | $9.98 | $10.02 | $9.96 | $9.97 | 13 119 |
| Apr 22, 2021 | $9.96 | $10.00 | $9.94 | $9.98 | 19 243 |
| Apr 21, 2021 | $10.00 | $10.01 | $9.91 | $9.94 | 105 838 |
| Apr 20, 2021 | $10.05 | $10.05 | $10.00 | $10.00 | 4 349 |
| Apr 19, 2021 | $10.06 | $10.09 | $10.00 | $10.02 | 61 888 |
| Apr 16, 2021 | $10.10 | $10.28 | $10.02 | $10.06 | 65 075 |
| Apr 15, 2021 | $10.22 | $10.29 | $10.06 | $10.06 | 117 434 |
| Apr 14, 2021 | $10.18 | $10.29 | $10.16 | $10.25 | 21 529 |
| Apr 13, 2021 | $10.15 | $10.19 | $10.05 | $10.19 | 56 011 |
| Apr 12, 2021 | $10.07 | $10.15 | $10.06 | $10.10 | 78 255 |
| Apr 09, 2021 | $10.17 | $10.30 | $10.05 | $10.13 | 10 759 |
| Apr 08, 2021 | $9.95 | $10.10 | $9.95 | $10.05 | 132 640 |
| Apr 07, 2021 | $9.95 | $9.99 | $9.89 | $9.93 | 43 100 |
| Apr 06, 2021 | $9.92 | $10.20 | $9.90 | $9.98 | 123 852 |
| Apr 05, 2021 | $10.00 | $10.01 | $9.90 | $9.94 | 48 667 |
| Apr 01, 2021 | $9.95 | $10.00 | $9.88 | $9.98 | 39 181 |
| Mar 31, 2021 | $10.00 | $10.01 | $9.84 | $9.91 | 83 859 |
| Mar 30, 2021 | $10.00 | $10.03 | $9.86 | $9.97 | 53 542 |
