Infotrust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.25	0.25	0.25	0.25	0.25	8.70%	1,000
Aug 26, 2026	0.23	0.23	0.22	0.23	0.23	4.55%	7,731
Aug 25, 2026	0.20	0.23	0.20	0.22	0.22	7.32%	129,432
Aug 24, 2026	0.20	0.22	0.20	0.21	0.21	-2.38%	114,018
Aug 21, 2026	0.22	0.22	0.21	0.21	0.21	-	9,757
Aug 20, 2026	0.21	0.22	0.21	0.21	0.21	-4.55%	72,142
Aug 19, 2026	0.23	0.23	0.21	0.22	0.22	-8.33%	44,966
Aug 18, 2026	0.24	0.24	0.23	0.24	0.24	2.13%	29,169
Aug 17, 2026	0.23	0.24	0.23	0.24	0.24	6.82%	13,970
Aug 14, 2026	0.22	0.22	0.21	0.22	0.22	-8.33%	20,912
Aug 13, 2026	0.24	0.24	0.23	0.24	0.24	9.09%	208,000
Aug 12, 2026	0.22	0.22	0.22	0.22	0.22	-	8,116
Aug 11, 2026	0.23	0.23	0.22	0.22	0.22	4.76%	8,400
Aug 10, 2026	0.27	0.27	0.21	0.21	0.21	-20.75%	24,889
Aug 7, 2026	0.27	0.27	0.27	0.27	0.27	3.92%	4,000
Aug 3, 2026	0.26	0.26	0.26	0.26	0.26	-5.56%	3,211
Jul 31, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	30,725
Jul 28, 2026	0.28	0.28	0.28	0.28	0.28	-11.29%	172
Jul 23, 2026	0.31	0.31	0.31	0.31	0.31	-	22,515
Jul 22, 2026	0.31	0.31	0.31	0.31	0.31	-	77,485
Jul 17, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	13,910
Jul 16, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	522
Jul 15, 2026	0.35	0.36	0.35	0.35	0.35	-	104,623
Jul 14, 2026	0.35	0.35	0.35	0.35	0.35	-	47
Jul 13, 2026	0.35	0.35	0.35	0.35	0.35	-	74
Jul 10, 2026	0.35	0.36	0.35	0.35	0.35	-	150,003
Jul 9, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	45
Jul 7, 2026	0.34	0.34	0.34	0.34	0.34	-5.56%	200
Jul 6, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	28
Jun 30, 2026	0.37	0.37	0.37	0.37	0.37	-	4,456
Jun 29, 2026	0.37	0.37	0.37	0.37	0.37	-	13,000
Jun 26, 2026	0.37	0.37	0.36	0.37	0.37	-	51,570
Jun 25, 2026	0.35	0.37	0.35	0.37	0.37	7.35%	15,296
Jun 24, 2026	0.32	0.34	0.32	0.34	0.34	3.03%	1,035
Jun 23, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	92,195
Jun 22, 2026	0.36	0.36	0.34	0.34	0.34	-6.94%	56,556
Jun 19, 2026	0.36	0.36	0.36	0.36	0.36	-	41,613
Jun 18, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	88,307
Jun 17, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	231,029
Jun 16, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	11,350
Jun 15, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	3,932
Jun 12, 2026	0.34	0.34	0.33	0.33	0.33	-	20,305
Jun 11, 2026	0.33	0.33	0.33	0.33	0.33	-	1,108
Jun 10, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	403
Jun 9, 2026	0.34	0.34	0.34	0.34	0.34	-	1,430
Jun 5, 2026	0.34	0.35	0.33	0.34	0.34	-1.45%	89,314
Jun 4, 2026	0.36	0.37	0.34	0.35	0.35	1.47%	14,544
Jun 3, 2026	0.36	0.36	0.34	0.34	0.34	-8.11%	24,355
Jun 2, 2026	0.37	0.38	0.36	0.37	0.37	-	14,490
Jun 1, 2026	0.38	0.38	0.36	0.37	0.37	-8.64%	4,429