Infotrust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.36	0.37	0.34	0.34	-	-	11,044
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
May 29, 2026	0.44	0.44	0.38	0.41	0.41	-6.90%	1,976,151
May 28, 2026	0.45	0.45	0.44	0.44	0.44	-4.40%	37,008
May 27, 2026	0.44	0.46	0.44	0.46	0.46	4.60%	38,634
May 26, 2026	0.44	0.44	0.44	0.44	0.44	-	1,500
May 25, 2026	0.43	0.44	0.43	0.44	0.44	-	17,978
May 22, 2026	0.44	0.44	0.44	0.44	0.44	7.41%	250
May 21, 2026	0.42	0.42	0.41	0.41	0.41	-	8,028
May 20, 2026	0.42	0.43	0.40	0.41	0.41	-2.41%	439,999
May 19, 2026	0.42	0.42	0.40	0.42	0.42	-1.19%	183,598
May 18, 2026	0.35	0.42	0.35	0.42	0.42	18.31%	806,267
May 15, 2026	0.37	0.37	0.36	0.36	0.36	-1.39%	10,014
May 14, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	1,375
May 13, 2026	0.39	0.39	0.37	0.37	0.37	-8.75%	2,840
May 12, 2026	0.39	0.40	0.39	0.40	0.40	-4.76%	8,420
May 5, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	8,294
May 4, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	15,971
Apr 30, 2026	0.45	0.45	0.45	0.45	0.45	-	400
Apr 23, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	7,537
Apr 22, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	70
Apr 21, 2026	0.45	0.45	0.45	0.45	0.45	-	11,059
Apr 20, 2026	0.45	0.45	0.45	0.45	0.45	-	4,571
Apr 17, 2026	0.46	0.46	0.45	0.45	0.45	-	1,998
Apr 15, 2026	0.45	0.45	0.45	0.45	0.45	-	9,188
Apr 10, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	4,450
Apr 9, 2026	0.46	0.46	0.46	0.46	0.46	-	22,725
Apr 7, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	20,539
Apr 2, 2026	0.45	0.45	0.45	0.45	0.45	-	2,297
Apr 1, 2026	0.45	0.45	0.45	0.45	0.45	-6.25%	202
Mar 30, 2026	0.45	0.48	0.45	0.48	0.48	2.13%	8,743
Mar 27, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	16,220
Mar 26, 2026	0.45	0.45	0.45	0.45	0.45	-	9,146
Mar 25, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	5,410
Mar 24, 2026	0.46	0.46	0.46	0.46	0.46	-	1,158
Mar 20, 2026	0.46	0.46	0.46	0.46	0.46	5.81%	2,000
Mar 19, 2026	0.48	0.48	0.43	0.43	0.43	-4.44%	4,528
Mar 17, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	34,369
Mar 16, 2026	0.46	0.46	0.45	0.46	0.46	1.11%	80,397
Mar 13, 2026	0.45	0.45	0.45	0.45	0.45	-5.26%	570
Mar 12, 2026	0.45	0.48	0.45	0.48	0.48	5.56%	138,450
Mar 11, 2026	0.45	0.45	0.45	0.45	0.45	-	74,911
Mar 10, 2026	0.45	0.45	0.45	0.45	0.45	-	10,518
Mar 9, 2026	0.45	0.45	0.45	0.45	0.45	-	14,458
Mar 6, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	5,369
Mar 5, 2026	0.47	0.47	0.47	0.47	0.47	4.44%	30,000
Mar 4, 2026	0.45	0.46	0.45	0.45	0.45	-	127,190
Mar 3, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	20,155