Infotrust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	2,000
Jan 20, 2026	0.55	0.55	0.51	0.55	0.55	-	19,809
Jan 19, 2026	0.55	0.55	0.55	0.55	0.55	-	75,000
Jan 16, 2026	0.56	0.58	0.55	0.55	0.55	-4.35%	41,012
Jan 15, 2026	0.57	0.58	0.57	0.58	0.58	3.60%	10,639
Jan 14, 2026	0.59	0.59	0.56	0.56	0.56	-5.93%	11,716
Jan 13, 2026	0.56	0.59	0.56	0.59	0.59	0.85%	16,496
Jan 12, 2026	0.59	0.59	0.59	0.59	0.59	5.41%	4,500
Jan 9, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	1,207
Jan 7, 2026	0.60	0.63	0.56	0.56	0.56	-6.67%	31,106
Jan 6, 2026	0.58	0.60	0.57	0.60	0.60	1.69%	50,832
Jan 5, 2026	0.58	0.59	0.58	0.59	0.59	7.27%	10,629
Jan 2, 2026	0.55	0.55	0.55	0.55	0.55	-	2,500
Dec 30, 2025	0.56	0.56	0.55	0.55	0.55	1.85%	14,681
Dec 23, 2025	0.54	0.54	0.54	0.54	0.54	-	11,363
Dec 22, 2025	0.54	0.58	0.53	0.54	0.54	-5.26%	25,672
Dec 19, 2025	0.57	0.57	0.57	0.57	0.57	-1.72%	3,671
Dec 16, 2025	0.54	0.58	0.54	0.58	0.58	14.85%	45,867
Dec 15, 2025	0.49	0.51	0.49	0.51	0.51	-	199,293
Dec 12, 2025	0.55	0.55	0.51	0.51	0.51	-8.18%	98,770
Dec 11, 2025	0.56	0.56	0.55	0.55	0.55	-	43,500
Dec 10, 2025	0.55	0.57	0.55	0.55	0.55	-2.65%	5,802
Dec 8, 2025	0.56	0.57	0.56	0.57	0.57	2.73%	55,000
Dec 5, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	7,500
Dec 4, 2025	0.57	0.57	0.56	0.56	0.56	-4.31%	11,732
Dec 3, 2025	0.58	0.58	0.57	0.58	0.58	-	6,987
Dec 2, 2025	0.55	0.58	0.55	0.58	0.58	2.65%	7,782
Dec 1, 2025	0.57	0.57	0.54	0.57	0.57	-	18,230
Nov 27, 2025	0.53	0.57	0.51	0.57	0.57	4.63%	275,802
Nov 26, 2025	0.53	0.55	0.53	0.54	0.54	1.89%	52,576
Nov 25, 2025	0.53	0.53	0.53	0.53	0.53	0.95%	31,176
Nov 24, 2025	0.54	0.54	0.53	0.53	0.53	-2.78%	1,103
Nov 21, 2025	0.53	0.54	0.53	0.54	0.54	0.93%	36,221
Nov 20, 2025	0.54	0.54	0.54	0.54	0.54	-3.60%	1,296
Nov 19, 2025	0.54	0.56	0.54	0.56	0.56	0.91%	115,849
Nov 18, 2025	0.56	0.56	0.55	0.55	0.55	-2.65%	55,774
Nov 17, 2025	0.57	0.57	0.57	0.57	0.57	0.89%	5,700
Nov 14, 2025	0.57	0.57	0.56	0.56	0.56	-	40,000
Nov 13, 2025	0.57	0.58	0.56	0.56	0.56	-	26,000
Nov 12, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	870
Nov 11, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	6,554
Nov 10, 2025	0.56	0.56	0.56	0.56	0.56	-	7,671
Nov 7, 2025	0.56	0.56	0.56	0.56	0.56	-	137,346
Nov 6, 2025	0.53	0.56	0.53	0.56	0.56	1.82%	24,053
Nov 5, 2025	0.55	0.55	0.55	0.55	0.55	-	101,884
Nov 4, 2025	0.55	0.56	0.55	0.55	0.55	1.85%	82,328
Nov 3, 2025	0.53	0.54	0.53	0.54	0.54	-0.92%	6,015
Oct 31, 2025	0.53	0.55	0.53	0.55	0.55	0.93%	1,461
Oct 29, 2025	0.53	0.55	0.53	0.54	0.54	1.89%	1,642
Oct 28, 2025	0.54	0.55	0.53	0.53	0.53	-2.75%	126,881