IST:IHEVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.21	2.23	2.15	2.18	2.18	-0.91%	1,466,056
Dec 3, 2025	2.21	2.27	2.19	2.20	2.20	-1.35%	2,713,386
Dec 2, 2025	2.31	2.32	2.16	2.23	2.23	-4.70%	5,322,599
Dec 1, 2025	2.32	2.37	2.29	2.34	2.34	1.30%	1,494,649
Nov 28, 2025	2.35	2.35	2.30	2.31	2.31	-0.86%	676,443
Nov 27, 2025	2.32	2.36	2.32	2.33	2.33	0.43%	1,291,388
Nov 26, 2025	2.38	2.45	2.32	2.32	2.32	-2.11%	2,216,682
Nov 25, 2025	2.43	2.45	2.36	2.37	2.37	-2.47%	1,493,440
Nov 24, 2025	2.44	2.46	2.40	2.43	2.43	-0.41%	2,486,792
Nov 21, 2025	2.48	2.50	2.40	2.44	2.44	-2.01%	2,912,972
Nov 20, 2025	2.48	2.52	2.45	2.49	2.49	0.40%	2,932,278
Nov 19, 2025	2.57	2.58	2.48	2.48	2.48	-4.25%	4,090,314
Nov 18, 2025	2.50	2.60	2.45	2.59	2.59	3.60%	3,408,031
Nov 17, 2025	2.45	2.55	2.41	2.50	2.50	1.63%	2,381,193
Nov 14, 2025	2.47	2.50	2.42	2.46	2.46	-0.40%	2,506,421
Nov 13, 2025	2.50	2.50	2.43	2.47	2.47	-1.20%	1,486,227
Nov 12, 2025	2.51	2.53	2.48	2.50	2.50	-	1,849,413
Nov 11, 2025	2.58	2.58	2.45	2.50	2.50	-3.10%	4,053,313
Nov 10, 2025	2.70	2.70	2.57	2.58	2.58	-3.73%	2,164,399
Nov 7, 2025	2.68	2.73	2.63	2.68	2.68	-0.37%	3,642,110
Nov 6, 2025	2.70	2.71	2.66	2.69	2.69	-1.10%	5,465,835
Nov 5, 2025	2.65	2.75	2.65	2.72	2.72	2.64%	4,577,008
Nov 4, 2025	2.68	2.69	2.61	2.65	2.65	-0.75%	2,599,612
Nov 3, 2025	2.66	2.71	2.60	2.67	2.67	1.52%	5,669,209
Oct 31, 2025	2.61	2.68	2.57	2.63	2.63	1.15%	4,636,021
Oct 30, 2025	2.57	2.63	2.54	2.60	2.60	1.17%	3,021,421
Oct 28, 2025	2.58	2.58	2.52	2.57	2.57	-0.39%	757,639
Oct 27, 2025	2.54	2.62	2.48	2.58	2.58	0.39%	3,057,684
Oct 24, 2025	2.50	2.62	2.43	2.57	2.57	3.21%	3,955,793
Oct 23, 2025	2.48	2.56	2.46	2.49	2.49	0.81%	2,797,425
Oct 22, 2025	2.54	2.63	2.45	2.47	2.47	-3.14%	2,211,300
Oct 21, 2025	2.46	2.60	2.42	2.55	2.55	4.08%	3,574,031
Oct 20, 2025	2.40	2.50	2.38	2.45	2.45	2.08%	2,864,538
Oct 17, 2025	2.44	2.45	2.33	2.40	2.40	-1.64%	4,482,387
Oct 16, 2025	2.52	2.54	2.42	2.44	2.44	-3.17%	3,147,451
Oct 15, 2025	2.46	2.52	2.44	2.52	2.52	1.61%	3,247,479
Oct 14, 2025	2.58	2.58	2.43	2.48	2.48	-2.75%	3,710,894
Oct 13, 2025	2.57	2.63	2.52	2.55	2.55	-2.30%	2,779,314
Oct 10, 2025	2.61	2.66	2.53	2.61	2.61	-	3,206,578
Oct 9, 2025	2.62	2.64	2.56	2.61	2.61	0.38%	3,380,492
Oct 8, 2025	2.60	2.71	2.55	2.60	2.60	0.39%	3,027,149
Oct 7, 2025	2.61	2.65	2.56	2.59	2.59	-0.38%	2,924,413
Oct 6, 2025	2.70	2.71	2.59	2.60	2.60	-4.76%	4,506,453
Oct 3, 2025	2.82	2.83	2.62	2.73	2.73	-3.19%	13,850,280
Oct 2, 2025	2.99	3.00	2.81	2.82	2.82	-6.00%	9,345,928
Oct 1, 2025	3.08	3.10	2.93	3.00	3.00	-4.76%	9,707,990
Sep 30, 2025	3.10	3.33	3.01	3.15	3.15	1.29%	10,694,710
Sep 29, 2025	3.22	3.33	3.06	3.11	3.11	-5.47%	10,677,740
Sep 26, 2025	3.05	3.31	3.05	3.29	3.29	7.52%	16,114,180
Sep 25, 2025	3.02	3.17	2.97	3.06	3.06	1.66%	11,236,560