Ivanhoe Capital Acquisiti... (IVAN)
NYSE: IVAN
· Real-Time Price · USD
7.68
-0.17 (-2.17%)
At close: Feb 04, 2022, 6:00 AM
IVAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2022 | 7.86 | 8.23 | 7.64 | 7.68 | 7.68 | -2.17% | 224,525 |
| Feb 2, 2022 | 8.16 | 8.25 | 7.71 | 7.85 | 7.85 | -3.44% | 198,721 |
| Feb 1, 2022 | 8.18 | 8.38 | 8.03 | 8.13 | 8.13 | -0.61% | 205,760 |
| Jan 31, 2022 | 8.63 | 8.86 | 8.18 | 8.18 | 8.18 | -5.76% | 286,758 |
| Jan 28, 2022 | 8.18 | 9.60 | 8.09 | 8.68 | 8.68 | 5.98% | 804,253 |
| Jan 27, 2022 | 9.69 | 9.69 | 7.81 | 8.19 | 8.19 | -17.94% | 983,361 |
| Jan 26, 2022 | 9.98 | 9.99 | 9.97 | 9.98 | 9.98 | 0.10% | 1,050,612 |
| Jan 25, 2022 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 521,676 |
| Jan 24, 2022 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 0.10% | 2,181,667 |
| Jan 21, 2022 | 9.96 | 9.99 | 9.96 | 9.97 | 9.97 | 0.10% | 1,102,117 |
| Jan 20, 2022 | 9.97 | 9.98 | 9.96 | 9.96 | 9.96 | 0.10% | 1,090,063 |
| Jan 19, 2022 | 9.97 | 9.98 | 9.95 | 9.95 | 9.95 | -0.10% | 1,191,966 |
| Jan 18, 2022 | 9.95 | 9.98 | 9.95 | 9.96 | 9.96 | 0.00% | 851,383 |
| Jan 14, 2022 | 9.97 | 9.98 | 9.96 | 9.96 | 9.96 | 0.00% | 854,827 |
| Jan 13, 2022 | 9.97 | 9.98 | 9.96 | 9.96 | 9.96 | 0.00% | 1,159,704 |
| Jan 12, 2022 | 9.97 | 9.98 | 9.96 | 9.96 | 9.96 | -0.10% | 411,663 |
| Jan 11, 2022 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | 0.10% | 180,324 |
| Jan 10, 2022 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 0.00% | 873,425 |
| Jan 7, 2022 | 9.96 | 9.96 | 9.94 | 9.96 | 9.96 | 0.20% | 320,833 |
| Jan 6, 2022 | 9.93 | 9.96 | 9.93 | 9.94 | 9.94 | -0.20% | 150,445 |