Other US listings · YNVYF · stock
Ynvisible Interactive INC. (YNVYF) stock price history
Every Other US listings trading session of Ynvisible Interactive INC. from Jan 14, 1997 to Jul 17, 2026: 7,423 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.
YNVYF adjusted close, 1997 to 2026
- $585.60
- All time high, 1997
- $0.1553
- 52 week high, $0.0561 low
- 7,423
- Daily sessions since 1997
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
YNVYF key facts
- Ynvisible Interactive INC. (YNVYF) closed at $0.0633 on Jul 17, 2026 on Other US listings.
- YNVYF's all time high close is $585.60, set on Feb 21, 1997; its all time low close is $0.0358 on May 9, 2016.
- YNVYF's 52 week range is $0.0561 to $0.1553.
- YNVYF returned -53.6% over the year to Jul 17, 2026 and -88.1% over five years.
- Over ten years YNVYF returned +77%, +5.9% a year compounded.
- YNVYF's deepest drawdown was -100.0% from Feb 25, 1997 to May 9, 2016.
- DataCedar holds 7,423 daily sessions of YNVYF history from Jan 14, 1997, adjusted for splits and dividends, served by the API under a key.
YNVYF price chart, 1997 to 2026
YNVYF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.2% |
| 3 months | -25.5% |
| 6 months | -34.3% |
| Year to date | -35.3% |
| 1 year | -53.6% |
| 3 years | -33.9% |
| 5 years | -88.1% |
| 10 years | +76.8% |
| Since Jan 14, 1997 | -100.0% |
| Compound annual growth, 29.5 years | -25.5% |
YNVYF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $585.60 on Feb 21, 1997
- All time low close
- $0.0358 on May 9, 2016
- 52 week high
- $0.1553 on Jul 24, 2025
- 52 week low
- $0.0561 on Jun 1, 2026
- Deepest drawdown
- -100.0% from Feb 25, 1997 to May 9, 2016, not yet recovered
- Best single session
- +1,400% on Dec 23, 2002
- Worst single session
- -91.7% on Nov 1, 2002
- Volatility, 1 year annualised
- 70.3%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2009, +698%
- Worst calendar year
- 2008, -96%
YNVYF 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. 1997 starts on Jan 14, 1997; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0979 | $0.1099 | $0.0561 | $0.0633 | -35.3% | 1M | 135 |
| 2025 | $0.0870 | $0.2160 | $0.0849 | $0.0979 | +12.5% | 1.5M | 250 |
| 2024 | $0.0643 | $0.1528 | $0.0394 | $0.0870 | +35.3% | 4.5M | 252 |
| 2023 | $0.0538 | $0.1500 | $0.0517 | $0.0643 | +25.8% | 3.4M | 250 |
| 2022 | $0.2000 | $0.2976 | $0.0500 | $0.0511 | -75.2% | 4.1M | 251 |
| 2021 | $0.6000 | $1.62 | $0.1927 | $0.2058 | -62.2% | 4.2M | 252 |
| 2020 | $0.1849 | $0.6855 | $0.0566 | $0.5447 | +184.0% | 5M | 253 |
| 2019 | $0.2000 | $0.4460 | $0.1332 | $0.1918 | -4.1% | 8.4M | 252 |
| 2018 | $0.0358 | $0.3931 | $0.0358 | $0.2000 | +458.7% | 663.4K | 251 |
| 2017 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | 0.0% | 0 | 251 |
| 2016 | $0.1751 | $0.1751 | $0.0358 | $0.0358 | -79.6% | 446 | 252 |
| 2015 | $0.4208 | $0.4208 | $0.1751 | $0.1751 | -58.4% | 1.4K | 252 |
| 2014 | $1.82 | $1.82 | $0.1816 | $0.4208 | -76.8% | 125 | 252 |
| 2013 | $1.82 | $1.82 | $1.82 | $1.82 | 0.0% | 0 | 252 |
| 2012 | $4.95 | $4.95 | $1.82 | $1.82 | -62.2% | 1.3K | 250 |
| 2011 | $5.96 | $8.25 | $3.40 | $4.80 | -19.5% | 1.1K | 252 |
| 2010 | $19.15 | $28.80 | $4.32 | $5.96 | -68.9% | 4.6K | 252 |
| 2009 | $2.40 | $40.94 | $0.4800 | $19.15 | +698.0% | 2K | 252 |
| 2008 | $55.20 | $108.00 | $2.40 | $2.40 | -95.7% | 356 | 253 |
| 2007 | $53.28 | $127.20 | $50.06 | $55.20 | +3.6% | 590 | 251 |
| 2006 | $10.08 | $108.00 | $10.08 | $53.28 | +428.6% | 218 | 251 |
| 2005 | $31.20 | $38.40 | $10.08 | $10.08 | -67.7% | 219 | 252 |
| 2004 | $21.60 | $36.48 | $9.60 | $31.20 | +44.4% | 408 | 252 |
| 2003 | $7.20 | $21.60 | $4.80 | $21.60 | +200.0% | 2.5K | 252 |
| 2002 | $14.40 | $24.00 | $0.4800 | $7.20 | -50.0% | 17K | 252 |
| 2001 | $28.80 | $43.20 | $4.80 | $14.40 | -50.0% | 3.5K | 248 |
| 2000 | $170.40 | $201.60 | $28.80 | $28.80 | -83.1% | 2.8K | 252 |
| 1999 | $64.80 | $177.60 | $64.80 | $170.40 | +163.0% | 754 | 252 |
| 1998 | $43.20 | $139.20 | $33.60 | $64.80 | +50.0% | 0 | 252 |
| 1997 | $376.80 | $585.60 | $43.20 | $43.20 | n/a | 0 | 245 |
YNVYF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0633 | -15.5% |
| June 2026 | $0.0749 | -1.5% |
| May 2026 | $0.0760 | -3.0% |
| April 2026 | $0.0784 | -10.4% |
| March 2026 | $0.0875 | -3.8% |
| February 2026 | $0.0909 | -9.9% |
| January 2026 | $0.1009 | +3.1% |
| December 2025 | $0.0979 | +2.3% |
| November 2025 | $0.0957 | -14.9% |
| October 2025 | $0.1125 | -14.8% |
| September 2025 | $0.1320 | -9.5% |
| August 2025 | $0.1458 | -1.1% |
About the YNVYF data
Daily bars. 7,423 sessions from Jan 14, 1997 to Jul 17, 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 Jan 14, 1997, 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/YNVYF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
YNVYF share price history
