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 |
| Jan 11, 2022 | $9.96 | $9.98 | $9.96 | $9.97 | 180 300 |
| Jan 10, 2022 | $9.97 | $9.97 | $9.96 | $9.96 | 873 400 |
| Jan 07, 2022 | $9.96 | $9.96 | $9.94 | $9.96 | 320 100 |
| Jan 06, 2022 | $9.93 | $9.96 | $9.93 | $9.94 | 150 300 |
| Jan 05, 2022 | $9.95 | $9.97 | $9.94 | $9.96 | 531 300 |
| Jan 04, 2022 | $9.95 | $9.96 | $9.94 | $9.95 | 257 500 |
| Jan 03, 2022 | $9.94 | $9.97 | $9.94 | $9.96 | 101 700 |
| Dec 31, 2021 | $9.95 | $9.96 | $9.94 | $9.95 | 114 900 |
| Dec 30, 2021 | $9.95 | $9.96 | $9.94 | $9.94 | 67 800 |
| Dec 29, 2021 | $9.94 | $9.96 | $9.93 | $9.94 | 254 200 |
| Dec 28, 2021 | $9.93 | $9.96 | $9.93 | $9.95 | 111 000 |
| Dec 27, 2021 | $9.96 | $9.97 | $9.92 | $9.96 | 188 300 |
| Dec 23, 2021 | $9.91 | $9.96 | $9.91 | $9.94 | 197 500 |
| Dec 22, 2021 | $9.91 | $9.95 | $9.91 | $9.94 | 250 700 |
| Dec 21, 2021 | $9.93 | $9.94 | $9.91 | $9.92 | 376 412 |
| Dec 20, 2021 | $9.95 | $9.96 | $9.90 | $9.92 | 1 136 087 |
| Dec 17, 2021 | $9.93 | $9.98 | $9.93 | $9.95 | 884 801 |
| Dec 16, 2021 | $9.97 | $10.08 | $9.95 | $9.95 | 752 447 |
| Dec 15, 2021 | $9.99 | $10.02 | $9.95 | $9.97 | 429 898 |
| Dec 14, 2021 | $9.99 | $10.03 | $9.98 | $9.98 | 674 323 |
| Dec 13, 2021 | $10.09 | $10.11 | $10.01 | $10.02 | 815 434 |
| Dec 10, 2021 | $10.22 | $10.27 | $10.11 | $10.13 | 631 870 |
| Dec 09, 2021 | $10.16 | $10.42 | $10.14 | $10.21 | 1 407 693 |
| Dec 08, 2021 | $10.14 | $10.30 | $10.12 | $10.22 | 761 100 |
| Dec 07, 2021 | $10.09 | $10.22 | $10.07 | $10.19 | 608 239 |
