Infotrust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 27, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	5,223
Oct 24, 2025	0.54	0.55	0.54	0.55	0.55	2.80%	17,141
Oct 23, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	12,547
Oct 22, 2025	0.53	0.54	0.53	0.54	0.54	0.93%	21,589
Oct 21, 2025	0.54	0.54	0.53	0.54	0.54	-0.93%	84,786
Oct 20, 2025	0.55	0.55	0.53	0.54	0.54	-2.70%	6,205
Oct 17, 2025	0.56	0.56	0.56	0.56	0.56	-0.89%	9,025
Oct 16, 2025	0.48	0.56	0.47	0.56	0.56	21.74%	54,834
Oct 15, 2025	0.48	0.48	0.46	0.46	0.46	-6.12%	18,218
Oct 14, 2025	0.48	0.49	0.48	0.49	0.49	2.08%	601
Oct 13, 2025	0.51	0.51	0.48	0.48	0.48	-5.88%	8,701
Oct 10, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	23,905
Oct 9, 2025	0.52	0.52	0.52	0.52	0.52	-0.48%	8,902
Oct 8, 2025	0.53	0.53	0.52	0.52	0.52	-1.42%	7,186
Oct 7, 2025	0.53	0.53	0.53	0.53	0.53	-	1,652
Oct 6, 2025	0.53	0.53	0.53	0.53	0.53	-1.85%	16,402
Oct 3, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	335
Oct 2, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	45,114
Oct 1, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	24,618
Sep 30, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	3,343
Sep 29, 2025	0.53	0.53	0.53	0.53	0.53	-	27
Sep 26, 2025	0.53	0.53	0.53	0.53	0.53	-	7,284
Sep 24, 2025	0.50	0.53	0.50	0.53	0.53	10.42%	67,408
Sep 23, 2025	0.52	0.53	0.48	0.48	0.48	-9.43%	156,607
Sep 22, 2025	0.55	0.55	0.53	0.53	0.53	-1.85%	99,606
Sep 19, 2025	0.54	0.54	0.54	0.54	0.54	-	35,000
Sep 18, 2025	0.53	0.55	0.53	0.54	0.54	-	161,582
Sep 17, 2025	0.56	0.56	0.52	0.54	0.54	-8.47%	88,099
Sep 16, 2025	0.56	0.59	0.55	0.59	0.59	3.51%	80,616
Sep 15, 2025	0.57	0.58	0.57	0.57	0.57	-	14,125
Sep 12, 2025	0.55	0.57	0.55	0.57	0.57	3.64%	44,176
Sep 11, 2025	0.55	0.55	0.55	0.55	0.55	-	49,924
Sep 10, 2025	0.55	0.56	0.55	0.55	0.55	-	145,257
Sep 9, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	21,849