Get the Stockscreener App
0.1783
4.06%
0.00695
Ynvisible Interactive Inc - Class A Stock (YNVYF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2025 | $0.1783 | $0.1754 | $0.00285 | 20,100.0 | -2.86% |
| May 14, 2025 | $0.1835 | $0.1835 | $0.00 | 1,000.0 | +7.12% |
| May 13, 2025 | $0.18 | $0.1713 | $0.0087 | 5,111.0 | -8.59% |
| May 12, 2025 | $0.1874 | $0.1874 | $0.00 | 2,500.0 | +6.48% |
| May 09, 2025 | $0.198 | $0.176 | $0.022 | 10,893.0 | -2.22% |
| May 08, 2025 | $0.1849 | $0.18 | $0.0049 | 9,300.0 | -12.04% |
| May 07, 2025 | $0.2047 | $0.2047 | $0.00 | 1,200.0 | -5.25% |
| May 06, 2025 | $0.216 | $0.216 | $0.00 | 38,500.0 | +15.51% |
| May 05, 2025 | $0.187 | $0.175 | $0.012 | 52,980.0 | +11.31% |
| May 02, 2025 | $0.182 | $0.168 | $0.014 | 20,900.0 | -0.59% |
| Apr 30, 2025 | $0.169 | $0.1575 | $0.0115 | 148,307.0 | +10.43% |
| Apr 28, 2025 | $0.157 | $0.1412 | $0.0158 | 22,307.0 | +17.72% |
| Apr 25, 2025 | $0.1334 | $0.129 | $0.00443 | 27,795.0 | +12.07% |
Ynvisible Interactive Inc - Class A Stock (YNVYF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ynvisible Interactive Inc - Class A stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of YNVYF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ynvisible Interactive Inc - Class A stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ynvisible Interactive Inc - Class A Stock (YNVYF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.216 | $0.168 | $0.048 | 182,584.0 | +5.47% |
| Apr, 2025 | $0.169 | $0.0885 | $0.0805 | 241,777.0 | +87.78% |
| Mar, 2025 | $0.1152 | $0.09 | $0.0252 | 14,072.0 | -21.74% |
| Feb, 2025 | $0.12 | $0.089 | $0.031 | 286,874.0 | +23.66% |
| Jan, 2025 | $0.109 | $0.091 | $0.018 | 131,395.0 | +6.90% |
Ynvisible Interactive Inc - Class A Stock (YNVYF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.1015 | $0.06 | $0.0415 | 1,266,999.0 | -21.23% |
| Nov, 2024 | $0.1528 | $0.095 | $0.0578 | 69,355.0 | +22.31% |
| Oct, 2024 | $0.147 | $0.0897 | $0.0573 | 105,729.0 | -17.91% |
| Sep, 2024 | $0.111 | $0.0686 | $0.0424 | 278,384.0 | +56.70% |
| Aug, 2024 | $0.0763 | $0.0451 | $0.0312 | 473,315.0 | -6.40% |
| Jul, 2024 | $0.08 | $0.0496 | $0.0304 | 596,813.0 | +27.12% |
| Jun, 2024 | $0.083 | $0.05 | $0.033 | 350,941.0 | -28.14% |
| May, 2024 | $0.086 | $0.0745 | $0.0116 | 111,008.0 | -3.41% |
| Apr, 2024 | $0.0908 | $0.0394 | $0.0514 | 358,917.0 | +77.45% |
| Mar, 2024 | $0.0609 | $0.0479 | $0.013 | 669,100.0 | +4.16% |
| Feb, 2024 | $0.0594 | $0.046 | $0.0134 | 59,608.0 | -23.49% |
| Jan, 2024 | $0.071 | $0.0577 | $0.0133 | 150,403.0 | -6.53% |
Ynvisible Interactive Inc - Class A Stock (YNVYF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0907 | $0.06 | $0.0307 | 205,534.0 | -14.49% |
| Nov, 2023 | $0.0752 | $0.0656 | $0.0096 | 148,768.0 | +22.68% |
| Oct, 2023 | $0.076 | $0.0613 | $0.0147 | 12,120.0 | -17.16% |
| Sep, 2023 | $0.0893 | $0.0737 | $0.0156 | 42,271.0 | -16.85% |
| Aug, 2023 | $0.0902 | $0.0718 | $0.0184 | 144,702.0 | -2.20% |
| Jul, 2023 | $0.106 | $0.091 | $0.015 | 14,325.0 | +0.00% |
| Jun, 2023 | $0.15 | $0.089 | $0.061 | 184,847.0 | +14.18% |
| May, 2023 | $0.097 | $0.0517 | $0.0453 | 1,032,815.0 | +35.78% |
| Apr, 2023 | $0.0634 | $0.055 | $0.0084 | 83,100.0 | -8.21% |
| Mar, 2023 | $0.08 | $0.055 | $0.025 | 780,387.0 | -18.07% |
| Feb, 2023 | $0.0781 | $0.06 | $0.0181 | 3,300.0 | +8.40% |
| Jan, 2023 | $0.0879 | $0.052 | $0.0359 | 774,452.0 | +40.90% |
4.39%
10.85%
Cap:
|
Volume (24h):