IPSI | Innvtve Payment | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Innvtve Payment (IPSI)

OTC

$0.0007$0.00 (0.00%)

Price as of Oct 02, 2026

$695,922.00
Market Cap
-97.57%
1-Year Change
Software - Infrastructure
Industry

1 Month
-58.82%

Low Price$0.0007

High Price$0.002
3 Months
-74.07%

Low Price$0.0007

High Price$0.004
1 Year
-97.57%

Low Price$0.0007

High Price$0.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.0006	0.0008	0.0006	0.0007	0.00%	8,827,139
10/01/2026	0.0007	0.0007	0.0007	0.0007	0.00%	579,066
09/30/2026	0.0006	0.0007	0.0006	0.0007	0.00%	3,200,093
09/29/2026	0.0008	0.0008	0.0006	0.0007	-12.50%	16,226,300
09/28/2026	0.0008	0.0009	0.0007	0.0008	0.00%	16,045,077
09/25/2026	0.0008	0.001	0.0007	0.0008	+14.29%	31,143,146
09/24/2026	0.001	0.001	0.0007	0.0007	-41.18%	37,155,797
09/23/2026	0.001	0.001	0.001	0.001	-0.83%	4,602,334
09/22/2026	0.001	0.001	0.001	0.001	0.00%	1,995,272
09/21/2026	0.001	0.001	0.001	0.001	0.00%	130,001
09/18/2026	0.001	0.001	0.001	0.001	0.00%	130,000
09/17/2026	0.001	0.002	0.0009	0.001	+12.68%	15,260,494
09/16/2026	0.001	0.001	0.001	0.001	-7.39%	1,856,254
09/15/2026	0.001	0.001	0.001	0.001	+4.55%	2,549,759
09/14/2026	0.001	0.001	0.001	0.001	-8.33%	19,577,387
09/11/2026	0.001	0.001	0.001	0.001	-7.69%	1,482,000
09/10/2026	0.001	0.001	0.001	0.001	+8.33%	3,659,115
09/09/2026	0.002	0.002	0.001	0.001	-23.57%	7,939,319
09/08/2026	0.002	0.002	0.001	0.002	-23.41%	13,239,217
09/04/2026	0.002	0.002	0.002	0.002	+49.64%	4,678,239
09/03/2026	0.002	0.002	0.001	0.001	-19.41%	1,756,032
09/02/2026	0.002	0.002	0.001	0.002	-5.56%	7,103,268
09/01/2026	0.002	0.002	0.001	0.002	-28.00%	6,462,605
08/31/2026	0.002	0.003	0.002	0.003	+8.70%	326,000
08/28/2026	0.002	0.002	0.002	0.002	+21.05%	100,143
08/27/2026	0.002	0.002	0.002	0.002	0.00%	525,920
08/26/2026	0.002	0.002	0.002	0.002	+5.56%	1,851,000
08/25/2026	0.002	0.002	0.002	0.002	-10.00%	1,923,032
08/24/2026	0.002	0.002	0.002	0.002	+5.26%	11,004
08/21/2026	0.002	0.002	0.002	0.002	-16.30%	1,151,052
08/20/2026	0.002	0.003	0.002	0.002	-1.30%	642,000
08/19/2026	0.002	0.003	0.002	0.002	+15.00%	1,100,825
08/18/2026	0.002	0.002	0.002	0.002	-0.74%	2,586,034
08/17/2026	0.002	0.002	0.002	0.002	-16.04%	38,297
08/13/2026	0.002	0.002	0.002	0.002	+9.09%	30,034
08/12/2026	0.002	0.002	0.002	0.002	+1.85%	281,334
08/11/2026	0.002	0.002	0.002	0.002	-6.09%	251,071
08/10/2026	0.002	0.002	0.002	0.002	+4.55%	3,178,715
08/07/2026	0.002	0.002	0.002	0.002	0.00%	740,300
08/06/2026	0.002	0.002	0.002	0.002	0.00%	100,000
08/05/2026	0.003	0.003	0.002	0.002	-15.38%	425,435
08/04/2026	0.002	0.003	0.002	0.003	+8.33%	3,051,900
08/03/2026	0.002	0.003	0.002	0.002	-20.00%	2,391,219
07/31/2026	0.002	0.003	0.002	0.003	+26.85%	550,617
07/30/2026	0.003	0.003	0.002	0.002	+12.62%	277,167
07/29/2026	0.003	0.003	0.002	0.002	-4.98%	1,553,000
07/28/2026	0.002	0.003	0.002	0.002	-19.93%	3,439,518
07/27/2026	0.003	0.003	0.002	0.003	+10.40%	1,241,369
07/24/2026	0.003	0.003	0.003	0.003	-19.35%	1,572,000
07/23/2026	0.003	0.003	0.002	0.003	+19.23%	745,008
07/22/2026	0.004	0.004	0.003	0.003	-25.71%	256,803
07/21/2026	0.003	0.004	0.003	0.004	0.00%	642,258
07/20/2026	0.004	0.004	0.004	0.004	+7.69%	5,000
07/17/2026	0.003	0.003	0.003	0.003	+24.05%	350,000
07/16/2026	0.003	0.003	0.002	0.003	-6.43%	682,199
07/15/2026	0.003	0.003	0.003	0.003	0.00%	335,468
07/14/2026	0.003	0.004	0.002	0.003	-6.67%	1,755,134
07/13/2026	0.003	0.004	0.003	0.003	0.00%	1,255,087
07/10/2026	0.003	0.004	0.003	0.003	+7.14%	1,500,152
07/09/2026	0.003	0.003	0.003	0.003	+7.69%	148,001
07/08/2026	0.002	0.003	0.002	0.003	-3.70%	989,222
07/07/2026	0.003	0.003	0.003	0.003	-10.00%	120,334
07/06/2026	0.003	0.003	0.003	0.003	+11.11%	110,000
07/02/2026	0.003	0.003	0.003	0.003	-6.90%	1,429,007
07/01/2026	0.003	0.004	0.003	0.003	-9.37%	765,360
06/30/2026	0.003	0.004	0.003	0.003	+2.24%	1,473,713
06/29/2026	0.003	0.003	0.003	0.003	-10.57%	560,000
06/26/2026	0.003	0.004	0.003	0.004	0.00%	210,034
06/25/2026	0.003	0.004	0.003	0.004	0.00%	150,004
06/24/2026	0.004	0.004	0.003	0.004	+6.06%	460,491
06/23/2026	0.004	0.004	0.003	0.003	-8.21%	1,093,061
06/22/2026	0.004	0.004	0.003	0.004	-5.39%	1,093,576
06/18/2026	0.004	0.004	0.003	0.004	-4.52%	256,251
06/17/2026	0.004	0.004	0.004	0.004	+5.29%	30,000
06/16/2026	0.004	0.004	0.004	0.004	-10.00%	88,073
06/15/2026	0.004	0.004	0.004	0.004	+3.58%	60,459
06/12/2026	0.004	0.004	0.003	0.004	-5.15%	1,531,055
06/10/2026	0.004	0.004	0.004	0.004	0.00%	3,395
06/09/2026	0.004	0.004	0.004	0.004	+3.26%	99,700
06/08/2026	0.003	0.005	0.003	0.004	+0.98%	22,228
06/05/2026	0.004	0.004	0.003	0.004	+6.49%	547,052
06/04/2026	0.004	0.004	0.004	0.004	-1.28%	803,835
06/03/2026	0.004	0.005	0.004	0.004	-5.34%	425,809
06/02/2026	0.004	0.004	0.004	0.004	-7.62%	10,017
06/01/2026	0.004	0.004	0.004	0.004	+8.78%	100,234
05/29/2026	0.005	0.005	0.004	0.004	-10.87%	237,056
05/28/2026	0.004	0.005	0.004	0.005	+2.22%	911,172
05/26/2026	0.004	0.005	0.004	0.005	+6.64%	1,779,060
05/22/2026	0.004	0.004	0.004	0.004	+4.20%	10,017
05/21/2026	0.003	0.004	0.003	0.004	+1.25%	144,334
05/20/2026	0.004	0.004	0.003	0.004	+11.11%	1,032,646
05/19/2026	0.004	0.004	0.004	0.004	-5.26%	826,097
05/18/2026	0.004	0.004	0.004	0.004	-5.00%	221,206
05/15/2026	0.004	0.004	0.004	0.004	0.00%	110,000
05/14/2026	0.004	0.005	0.004	0.004	-2.44%	3,495,852
05/13/2026	0.004	0.004	0.004	0.004	+7.89%	830,000
05/12/2026	0.004	0.004	0.004	0.004	0.00%	149,067
05/11/2026	0.004	0.004	0.003	0.004	+8.57%	1,649,862
05/08/2026	0.004	0.004	0.003	0.004	0.00%	1,038,162
05/07/2026	0.004	0.004	0.003	0.004	-22.22%	3,222,115