Other US listings · IVHI · stock
Invech Holdings, Inc. (IVHI) stock price history
Every Other US listings trading session of Invech Holdings, Inc. from Feb 7, 2024 to Jul 16, 2026: 110 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IVHI adjusted close, 2024 to 2026
- $6.00
- All time high, 2025
- $7.90
- 52 week high, $0.0200 low
- 110
- Daily sessions since 2024
Last updated Jul 16, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
IVHI key facts
- Invech Holdings, Inc. (IVHI) closed at $0.0330 on Jul 16, 2026 on Other US listings.
- IVHI's all time high close is $6.00, set on Dec 19, 2025; its all time low close is $0.0030 on Feb 14, 2024.
- IVHI's 52 week range is $0.0200 to $7.90.
- IVHI returned +87.5% over the year to Jul 16, 2026.
- Since Feb 7, 2024 IVHI returned -97%, -75.3% a year compounded.
- IVHI's deepest drawdown was -99.7% from Feb 8, 2024 to Feb 14, 2024.
- DataCedar holds 110 daily sessions of IVHI history from Feb 7, 2024, adjusted for splits and dividends, served by the API under a key.
IVHI price chart, 2024 to 2026
IVHI returns
Price return from the last close on or before the window start to Jul 16, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -32.9% |
| 3 months | -49.2% |
| 6 months | -61.2% |
| Year to date | -74.8% |
| 1 year | +87.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 7, 2024 | -96.7% |
| Compound annual growth, 2.4 years | -75.3% |
IVHI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $6.00 on Dec 19, 2025
- All time low close
- $0.0030 on Feb 14, 2024
- 52 week high
- $7.90 on Dec 17, 2025
- 52 week low
- $0.0200 on Jul 24, 2025
- Deepest drawdown
- -99.7% from Feb 8, 2024 to Feb 14, 2024, recovered Dec 9, 2025
- Best single session
- +667.7% on Dec 8, 2025
- Worst single session
- -99.7% on Feb 14, 2024
- Volatility, 1 year annualised
- 1,190%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +900%
- Worst calendar year
- 2025, +900%
IVHI 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. 2024 starts on Feb 7, 2024; 2026 runs to Jul 16, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.1500 | $0.2100 | $0.0200 | $0.0330 | -78.0% | 5.9M | 75 |
| 2025 | $0.0176 | $7.90 | $0.0176 | $0.1500 | +900.0% | 4.4M | 30 |
| 2024 | $1.00 | $1.01 | $0.0030 | $0.0150 | n/a | 1.2K | 5 |
IVHI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0330 | +13.8% |
| June 2026 | $0.0290 | -50.3% |
| May 2026 | $0.0584 | -8.0% |
| April 2026 | $0.0635 | -9.1% |
| March 2026 | $0.0698 | -47.4% |
| February 2026 | $0.1326 | +56.0% |
| January 2026 | $0.0850 | -43.3% |
| December 2025 | $0.1500 | -12.8% |
| November 2025 | $0.1720 | +244.0% |
| October 2025 | $0.0500 | +100.0% |
| September 2025 | $0.0250 | +25.0% |
| July 2025 | $0.0200 | +13.6% |
About the IVHI data
Daily bars. 110 sessions from Feb 7, 2024 to Jul 16, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings 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 Feb 7, 2024, 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/IVHI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
IVHI share price history
