Insig AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	15.50	15.50	13.00	13.25	13.25	-11.67%	715,697
Mar 2, 2026	14.88	15.85	14.50	15.00	15.00	-1.64%	119,008
Feb 27, 2026	15.50	16.00	14.65	15.25	15.25	-1.61%	460,700
Feb 26, 2026	15.25	16.00	15.00	15.50	15.50	1.64%	302,201
Feb 25, 2026	16.25	16.20	15.00	15.25	15.25	-6.15%	314,518
Feb 24, 2026	16.75	17.00	16.00	16.25	16.25	-2.99%	208,891
Feb 23, 2026	16.75	17.50	16.17	16.75	16.75	-	77,170
Feb 20, 2026	16.75	17.50	16.00	16.75	16.75	-	82,620
Feb 19, 2026	17.00	17.50	16.00	16.75	16.75	-1.47%	52,472
Feb 18, 2026	16.50	17.30	16.50	17.00	17.00	1.49%	217,307
Feb 17, 2026	16.75	16.60	16.50	16.75	16.75	-	22,972
Feb 16, 2026	17.00	17.50	16.22	16.75	16.75	-	82,341
Feb 13, 2026	17.50	18.00	16.50	16.75	16.75	-4.29%	327,681
Feb 12, 2026	17.50	18.00	17.00	17.50	17.50	-	238,858
Feb 11, 2026	17.75	18.00	17.59	17.50	17.50	-1.41%	219,554
Feb 10, 2026	17.67	18.00	16.51	17.75	17.75	-1.39%	514,300
Feb 9, 2026	16.50	18.35	15.00	18.00	18.00	9.09%	1,673,144
Feb 6, 2026	16.50	17.00	16.00	16.50	16.50	-	175,789
Feb 5, 2026	17.50	18.00	16.05	16.50	16.50	-5.71%	405,633
Feb 4, 2026	18.50	18.40	17.18	17.50	17.50	-5.41%	247,609
Feb 3, 2026	18.50	19.00	17.75	18.50	18.50	-	277,570
Feb 2, 2026	18.50	19.00	18.00	18.50	18.50	-	114,424
Jan 30, 2026	18.50	19.00	18.00	18.50	18.50	-	387,592
Jan 29, 2026	21.00	21.00	18.05	18.50	18.50	-8.87%	1,443,113
Jan 28, 2026	19.70	20.00	19.00	20.30	20.30	6.84%	229,902
Jan 27, 2026	20.25	21.00	19.00	19.00	19.00	-5.00%	414,104
Jan 26, 2026	18.50	20.30	18.00	20.00	20.00	8.11%	389,149
Jan 23, 2026	17.50	19.00	17.00	18.50	18.50	5.71%	450,232
Jan 22, 2026	17.50	18.00	17.13	17.50	17.50	-	190,306
Jan 21, 2026	18.00	18.20	17.00	17.50	17.50	-2.78%	412,550
Jan 20, 2026	18.50	18.00	17.00	18.00	18.00	-2.70%	207,625
Jan 19, 2026	18.50	18.70	17.75	18.50	18.50	-	264,365
Jan 16, 2026	18.99	19.20	18.02	18.50	18.50	-	158,361
Jan 15, 2026	18.75	19.40	18.00	18.50	18.50	-1.33%	129,287
Jan 14, 2026	18.75	19.50	18.35	18.75	18.75	-	170,666
Jan 13, 2026	18.75	19.39	18.40	18.75	18.75	-	117,142
Jan 12, 2026	18.75	19.50	18.61	18.75	18.75	-	65,970
Jan 9, 2026	18.75	19.10	18.00	18.75	18.75	-	150,178
Jan 8, 2026	18.75	19.20	18.35	18.75	18.75	-	108,394
Jan 7, 2026	20.00	20.00	18.55	18.75	18.75	-6.25%	134,753
Jan 6, 2026	21.00	21.00	18.05	20.00	20.00	-4.76%	1,039,126
Jan 5, 2026	22.00	24.00	20.00	21.00	21.00	-4.55%	441,779
Jan 2, 2026	20.00	23.11	20.26	22.00	22.00	10.00%	399,913
Dec 31, 2025	20.15	21.00	20.15	20.00	20.00	-2.44%	26,538
Dec 30, 2025	20.50	21.00	20.33	20.50	20.50	-	34,819
Dec 29, 2025	20.50	20.40	20.00	20.50	20.50	-	40,877
Dec 24, 2025	20.50	21.00	20.00	20.50	20.50	-	101,675
Dec 23, 2025	20.50	21.00	20.00	20.50	20.50	-	27,941
Dec 22, 2025	22.00	22.00	20.00	20.50	20.50	-6.82%	152,958
Dec 19, 2025	21.15	21.95	21.15	22.00	22.00	-	162,096