Itaconix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	147.00	158.00	144.00	155.50	155.50	5.78%	25,335
Jul 24, 2026	147.00	148.00	144.00	147.00	147.00	-	8,670
Jul 23, 2026	149.50	154.00	141.48	147.00	147.00	-1.67%	16,336
Jul 22, 2026	149.50	154.00	145.00	149.50	149.50	-	15,581
Jul 21, 2026	168.00	170.00	148.00	149.50	149.50	-11.01%	108,873
Jul 20, 2026	152.50	174.00	150.25	168.00	168.00	11.63%	187,664
Jul 17, 2026	126.50	151.00	117.00	150.50	150.50	28.09%	406,425
Jul 16, 2026	115.00	120.00	115.00	117.50	117.50	2.17%	42,406
Jul 15, 2026	111.50	116.40	111.50	115.00	115.00	3.14%	26,310
Jul 14, 2026	109.50	112.00	108.38	111.50	111.50	2.76%	37,027
Jul 13, 2026	108.50	109.55	107.81	108.50	108.50	-	6,065
Jul 10, 2026	107.30	109.88	107.30	108.50	108.50	-	16,532
Jul 9, 2026	108.00	109.55	107.00	108.50	108.50	0.46%	5,351
Jul 8, 2026	108.50	114.00	107.00	108.00	108.00	-0.46%	22,206
Jul 7, 2026	111.00	111.98	108.00	108.50	108.50	-2.25%	25,243
Jul 6, 2026	109.50	112.00	110.00	111.00	111.00	1.37%	8,999
Jul 3, 2026	109.50	112.00	110.00	109.50	109.50	-	14,115
Jul 2, 2026	109.50	110.48	108.35	109.50	109.50	-	262
Jul 1, 2026	111.00	112.00	107.00	109.50	109.50	-1.35%	4,381
Jun 30, 2026	111.00	111.10	110.00	111.00	111.00	-	6,159
Jun 29, 2026	111.00	111.80	110.00	111.00	111.00	-	12,948
Jun 26, 2026	110.00	110.00	110.00	111.00	111.00	-	2,668
Jun 25, 2026	111.00	112.00	110.00	111.00	111.00	-	4,674
Jun 24, 2026	111.50	112.00	110.32	111.00	111.00	-0.45%	7,475
Jun 23, 2026	112.50	114.00	111.00	111.50	111.50	-0.89%	10,042
Jun 22, 2026	111.00	114.00	111.00	112.50	112.50	-	2,564
Jun 19, 2026	112.50	113.40	111.30	112.50	112.50	-	5,898
Jun 18, 2026	112.50	114.00	112.00	112.50	112.50	-	18,459
Jun 17, 2026	110.00	114.00	107.00	112.50	112.50	2.27%	27,795
Jun 16, 2026	110.00	113.00	110.00	110.00	110.00	-	882
Jun 15, 2026	112.50	115.00	107.00	110.00	110.00	-1.79%	21,532
Jun 12, 2026	110.00	114.00	108.00	112.00	112.00	1.82%	26,818
Jun 11, 2026	111.00	114.00	107.00	110.00	110.00	-3.93%	9,441
Jun 10, 2026	113.50	117.00	110.00	114.50	114.50	0.88%	3,605
Jun 9, 2026	113.50	115.25	115.25	113.50	113.50	-	1,000
Jun 8, 2026	113.50	115.25	110.22	113.50	113.50	-	543
Jun 5, 2026	113.50	115.25	110.00	113.50	113.50	-	4,776
Jun 4, 2026	113.50	117.00	110.15	113.50	113.50	-	3,511
Jun 3, 2026	124.00	125.00	112.00	113.50	113.50	-5.42%	26,151
Jun 2, 2026	116.00	125.00	114.00	120.00	120.00	4.35%	29,950
Jun 1, 2026	105.00	120.00	105.00	115.00	115.00	9.52%	14,554
May 29, 2026	102.50	110.00	100.00	105.00	105.00	2.44%	4,428
May 28, 2026	105.00	110.00	103.00	102.50	102.50	1.49%	2,863
May 27, 2026	105.00	110.00	101.00	101.00	101.00	-3.81%	3,141
May 26, 2026	106.00	110.00	100.00	105.00	105.00	-	10,135
May 22, 2026	101.50	110.00	100.00	105.00	105.00	2.44%	14,502
May 21, 2026	102.50	105.00	100.50	102.50	102.50	-	10,359
May 20, 2026	102.50	105.00	100.00	102.50	102.50	-	5,622
May 19, 2026	102.50	105.00	100.00	102.50	102.50	-	15,040
May 18, 2026	109.00	112.00	100.00	102.50	102.50	-5.96%	15,985