Ivanhoe Capital Acquisition Corp (IVAN) Historical Stock Data
7.67 ↑0.59 (8.33%)
As of February 3, 2022, 3:49pm EST.
Historical Data
In the past 30 trading days, IVAN is down -1.08% a day on average. There have been 17 days where Ivanhoe Capital Acquisition Corp closed green and 13 days where IVAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 8.03 | 7.08 | ↓$0.95 (-11.83%) | 6.94 | 8.19 | 613.14K |
| 2022-02-03 | 7.86 | 7.68 | ↓$0.18 (-2.29%) | 7.64 | 8.21 | 222.27K |
| 2022-02-02 | 8.16 | 7.85 | ↓$0.31 (-3.80%) | 7.71 | 8.25 | 198.29K |
| 2022-02-01 | 8.18 | 8.13 | ↓$0.05 (-0.61%) | 8.04 | 8.37 | 205.15K |
| 2022-01-31 | 8.63 | 8.18 | ↓$0.45 (-5.21%) | 8.18 | 8.86 | 285.20K |
| 2022-01-28 | 8.18 | 8.68 | ↑$0.50 (6.11%) | 8.09 | 9.60 | 804.25K |
| 2022-01-27 | 9.69 | 8.19 | ↓$1.50 (-15.48%) | 7.81 | 9.69 | 0.98M |
| 2022-01-26 | 9.98 | 9.98 | ↑$0.00 (0.00%) | 9.97 | 9.99 | 1.05M |
| 2022-01-25 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.97 | 9.98 | 519.63K |
| 2022-01-24 | 9.96 | 9.98 | ↑$0.02 (0.20%) | 9.96 | 9.98 | 2.18M |
| 2022-01-21 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.96 | 9.99 | 1.09M |
| 2022-01-20 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.96 | 9.98 | 1.09M |
| 2022-01-19 | 9.97 | 9.95 | ↓$0.02 (-0.20%) | 9.95 | 9.98 | 1.19M |
| 2022-01-18 | 9.95 | 9.96 | ↑$0.01 (0.10%) | 9.95 | 9.98 | 851.36K |
| 2022-01-14 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.96 | 9.98 | 853.43K |
| 2022-01-13 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.96 | 9.98 | 0.94M |
| 2022-01-12 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.96 | 9.98 | 410.65K |
| 2022-01-11 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.96 | 9.97 | 179.79K |
| 2022-01-10 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.96 | 9.97 | 866.31K |
| 2022-01-07 | 9.96 | 9.96 | ↑$0.00 (0.00%) | 9.94 | 9.96 | 319.58K |
| 2022-01-06 | 9.93 | 9.94 | ↑$0.01 (0.10%) | 9.93 | 9.96 | 150.45K |
| 2022-01-05 | 9.95 | 9.96 | ↑$0.01 (0.10%) | 9.94 | 9.97 | 528.04K |
| 2022-01-04 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.94 | 9.96 | 257.48K |
| 2022-01-03 | 9.94 | 9.96 | ↑$0.02 (0.20%) | 9.94 | 9.97 | 100.03K |
| 2021-12-31 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.94 | 9.96 | 114.91K |
| 2021-12-30 | 9.95 | 9.94 | ↓$0.01 (-0.10%) | 9.94 | 9.96 | 64.93K |
| 2021-12-29 | 9.94 | 9.94 | ↑$0.00 (0.00%) | 9.93 | 9.96 | 254.21K |
| 2021-12-28 | 9.93 | 9.95 | ↑$0.02 (0.20%) | 9.93 | 9.96 | 109.16K |
| 2021-12-27 | 9.96 | 9.96 | ↑$0.00 (0.00%) | 9.92 | 9.97 | 188.24K |
| 2021-12-23 | 9.91 | 9.94 | ↑$0.03 (0.30%) | 9.91 | 9.96 | 197.53K |
Create an account or log in to view more rows.
$IVAN To the moon!!
$IVAN back to business
$IVAN what V recovery or fake pump
$IVAN now is the time to slap that ask!!!
$IVAN Powell save me
$IVAN This stock is the golden ticket.
$IVAN not yet time to short
$IVAN lol who sold
$IVAN HODLing
and buying more when I can.
$IVAN we back