Get the Stockscreener App
0.2758
8.16%
-0.0245
Invinity Energy Systems Plc Stock (IESVF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 12, 2025 | $0.2758 | $0.2758 | $0.00 | 20,000.0 | -8.16% |
| Aug 07, 2025 | $0.3008 | $0.3003 | $0.0005 | 400.0 | +0.37% |
| Aug 06, 2025 | $0.2992 | $0.2992 | $0.00 | 600.0 | -3.48% |
| Aug 04, 2025 | $0.31 | $0.31 | $0.00 | 9,500.0 | +10.71% |
| Aug 01, 2025 | $0.2891 | $0.28 | $0.0091 | 27,000.0 | -8.38% |
| Jul 29, 2025 | $0.3056 | $0.3056 | $0.00 | 5,000.0 | -10.12% |
| Jul 28, 2025 | $0.3558 | $0.317 | $0.0388 | 3,032.0 | +2.07% |
| Jul 25, 2025 | $0.3492 | $0.3331 | $0.0161 | 10,000.0 | -1.16% |
| Jul 24, 2025 | $0.337 | $0.337 | $0.00 | 5,000.0 | -3.71% |
| Jul 23, 2025 | $0.3508 | $0.3283 | $0.0225 | 19,550.0 | +11.15% |
| Jul 22, 2025 | $0.3637 | $0.3149 | $0.0488 | 3,864.0 | -8.19% |
| Jul 21, 2025 | $0.3636 | $0.341 | $0.0226 | 5,700.0 | -9.74% |
| Jul 18, 2025 | $0.38 | $0.38 | $0.00 | 500.0 | +5.79% |
| Jul 17, 2025 | $0.3592 | $0.3592 | $0.00 | 500.0 | -0.24% |
Invinity Energy Systems Plc Stock (IESVF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invinity Energy Systems Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IESVF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invinity Energy Systems Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invinity Energy Systems Plc Stock (IESVF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.31 | $0.2758 | $0.0342 | 77,500.0 | -9.75% |
| Jul, 2025 | $0.38 | $0.3056 | $0.0744 | 118,247.0 | -8.64% |
| Jun, 2025 | $0.3558 | $0.2106 | $0.1452 | 127,373.0 | +42.34% |
| May, 2025 | $0.235 | $0.1555 | $0.0795 | 94,391.0 | +29.16% |
| Apr, 2025 | $0.1925 | $0.1122 | $0.0803 | 204,740.0 | +68.47% |
| Mar, 2025 | $0.15 | $0.1075 | $0.0425 | 341,994.0 | -28.24% |
| Feb, 2025 | $0.1954 | $0.1427 | $0.0527 | 338,262.0 | -11.47% |
| Jan, 2025 | $0.25 | $0.158 | $0.092 | 227,531.0 | -15.00% |
Invinity Energy Systems Plc Stock (IESVF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.222 | $0.15 | $0.072 | 288,815.0 | +20.50% |
| Nov, 2024 | $0.247 | $0.142 | $0.105 | 494,999.0 | -27.27% |
| Oct, 2024 | $0.234 | $0.115 | $0.119 | 422,637.0 | +64.18% |
| Sep, 2024 | $0.273 | $0.1124 | $0.1606 | 529,652.0 | -50.74% |
| Aug, 2024 | $0.312 | $0.25 | $0.062 | 134,044.0 | -11.23% |
| Jul, 2024 | $0.342 | $0.235 | $0.107 | 220,499.0 | +22.07% |
| Jun, 2024 | $0.311 | $0.228 | $0.083 | 220,023.0 | -5.64% |
| May, 2024 | $0.3654 | $0.266 | $0.0994 | 427,974.0 | -31.09% |
| Apr, 2024 | $0.386 | $0.282 | $0.104 | 209,672.0 | +27.39% |
| Mar, 2024 | $0.348 | $0.289 | $0.059 | 67,667.0 | -13.43% |
| Feb, 2024 | $0.361 | $0.30 | $0.061 | 61,216.0 | +4.17% |
| Jan, 2024 | $0.496 | $0.336 | $0.16 | 172,070.0 | -21.68% |
Invinity Energy Systems Plc Stock (IESVF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.429 | $0.3515 | $0.0775 | 117,720.0 | +4.63% |
| Nov, 2023 | $0.491 | $0.398 | $0.093 | 42,137.0 | -18.00% |
| Oct, 2023 | $0.6143 | $0.47 | $0.1443 | 69,545.0 | -12.28% |
| Sep, 2023 | $0.5948 | $0.471 | $0.1238 | 26,795.0 | +4.90% |
| Aug, 2023 | $0.61 | $0.467 | $0.143 | 67,750.0 | +69.81% |
| Jul, 2023 | $0.7276 | $0.32 | $0.4076 | 68,936.0 | -46.67% |
| Jun, 2023 | $0.60 | $0.4859 | $0.1141 | 140,773.0 | +36.61% |
| May, 2023 | $0.56 | $0.4392 | $0.1208 | 7,060.0 | -15.06% |
| Apr, 2023 | $0.564 | $0.3922 | $0.1718 | 47,263.0 | +34.66% |
| Mar, 2023 | $0.404 | $0.345 | $0.059 | 20,671.0 | +1.32% |
| Feb, 2023 | $0.5105 | $0.379 | $0.1315 | 40,520.0 | -28.49% |
| Jan, 2023 | $0.573 | $0.519 | $0.054 | 14,050.0 | +8.16% |
0.78%
2.96%
Cap:
|
Volume (24h):