NYSE · IVAI · stock
Ives Ultra AI Opportunities Inc. (IVAI) stock price history
Every NYSE trading session of Ives Ultra AI Opportunities Inc. from Sep 30, 2026 to Nov 12, 2026: 32 daily bars, adjusted for splits and dividends, with minute bars from Oct 6, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IVAI adjusted close, 2026 to 2026
- $10.20
- All time high, 2026
- $10.24
- 52 week high, $10.05 low
- 32
- Daily sessions since 2026
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
IVAI key facts
- Ives Ultra AI Opportunities Inc. (IVAI) closed at $10.07 on Nov 12, 2026 on NYSE.
- IVAI's all time high close is $10.20, set on Sep 30, 2026; its all time low close is $10.07 on Nov 12, 2026.
- IVAI's 52 week range is $10.05 to $10.24.
- IVAI's deepest drawdown was -1.2% from Sep 30, 2026 to Nov 12, 2026.
- DataCedar holds 32 daily sessions of IVAI history from Sep 30, 2026 and minute bars from Oct 6, 2026, adjusted for splits and dividends, served by the API under a key.
IVAI price chart, 2026 to 2026
IVAI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 30, 2026 | -1.2% |
IVAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.20 on Sep 30, 2026
- All time low close
- $10.07 on Nov 12, 2026
- 52 week high
- $10.24 on Oct 6, 2026
- 52 week low
- $10.05 on Oct 16, 2026
- Deepest drawdown
- -1.2% from Sep 30, 2026 to Nov 12, 2026, not yet recovered
- Best single session
- +0.3% on Oct 23, 2026
- Worst single session
- -0.4% on Oct 1, 2026
- Volatility, 1 year annualised
- 2.8%
- Sessions closing higher, 1 year
- 32%
IVAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Sep 30, 2026; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.25 | $10.32 | $10.05 | $10.07 | n/a | 7.8M | 32 |
IVAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $10.07 | -0.0% |
| October 2026 | $10.08 | -1.2% |
| September 2026 | $10.20 | n/a |
About the IVAI data
Daily bars. 32 sessions from Sep 30, 2026 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Oct 6, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AIVAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ITGR Integer Holdings Corp
- ITT Itt INC.
- ITUB Itau Unibanco Holding S.A.
- ITW Illinois Tool Works INC
- IVR Invesco Mortgage Capital Inc.
- IVR$C INVESCO MORTGAGE CAPITAL INC 7.5% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock, Liquation Preference $25.00 per Share
- IVT InvenTrust Properties Corp.
- IVZ Invesco Ltd.
Common questions
IVAI share price history
