Integrated Proteins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.00	12.83	11.97	12.60	12.60	-	12,255
Oct 22, 2026	12.00	12.60	11.40	12.60	12.60	5.00%	27,174
Oct 21, 2026	12.70	12.70	12.00	12.00	12.00	-1.64%	21,540
Oct 19, 2026	12.58	12.99	12.20	12.20	12.20	-4.91%	12,195
Oct 16, 2026	13.73	13.73	12.83	12.83	12.83	-4.96%	4,374
Oct 15, 2026	13.05	13.50	12.38	13.50	13.50	3.61%	7,190
Oct 14, 2026	13.43	13.43	13.02	13.03	13.03	-4.89%	9,230
Oct 13, 2026	13.91	13.91	13.16	13.70	13.70	-1.08%	8,831
Oct 12, 2026	13.03	14.39	13.03	13.85	13.85	1.02%	20,132
Oct 9, 2026	13.98	13.98	13.71	13.71	13.71	-1.93%	919
Oct 8, 2026	13.98	13.98	13.98	13.98	13.98	1.97%	34,634
Oct 7, 2026	13.45	13.71	13.20	13.71	13.71	1.93%	6,572
Oct 6, 2026	12.93	13.45	12.93	13.45	13.45	1.97%	14,170
Oct 5, 2026	12.88	13.19	12.70	13.19	13.19	1.93%	9,473
Oct 1, 2026	12.94	12.94	12.94	12.94	12.94	-1.97%	22,806
Sep 30, 2026	13.05	13.55	13.05	13.20	13.20	-0.75%	11,310
Sep 29, 2026	13.55	13.80	13.30	13.30	13.30	-1.85%	55,381
Sep 28, 2026	13.55	13.55	13.50	13.55	13.55	1.88%	17,318
Sep 25, 2026	13.30	13.30	13.30	13.30	13.30	1.92%	37,440
Sep 24, 2026	12.55	13.05	12.55	13.05	13.05	1.95%	156,730
Sep 23, 2026	12.80	12.80	12.80	12.80	12.80	-1.92%	106,496
Sep 22, 2026	13.05	13.05	13.05	13.05	13.05	-1.88%	223
Sep 21, 2026	13.30	13.30	13.30	13.30	13.30	-1.85%	1,858
Sep 18, 2026	13.55	13.55	13.55	13.55	13.55	-1.81%	2,518
Sep 17, 2026	13.80	13.80	13.80	13.80	13.80	-1.78%	1,856
Sep 16, 2026	14.05	14.05	14.05	14.05	14.05	-1.75%	1,098
Sep 15, 2026	14.30	14.30	14.30	14.30	14.30	-1.72%	1,201
Sep 11, 2026	14.55	14.55	14.55	14.55	14.55	-1.69%	1,713
Sep 10, 2026	14.80	14.80	14.80	14.80	14.80	-1.99%	50,646
Sep 9, 2026	15.10	15.10	15.10	15.10	15.10	-1.95%	23,330
Sep 8, 2026	15.40	15.40	15.40	15.40	15.40	-1.91%	55,031
Sep 7, 2026	15.70	15.70	15.70	15.70	15.70	-1.88%	8,660
Sep 4, 2026	16.00	16.00	16.00	16.00	16.00	-1.93%	50,629
Sep 3, 2026	15.80	16.32	15.70	16.32	16.32	4.99%	456,060
Sep 2, 2026	15.00	15.55	15.00	15.54	15.54	4.96%	264,790
Sep 1, 2026	14.00	14.81	14.00	14.81	14.81	5.00%	174,310
Aug 31, 2026	13.51	14.10	13.45	14.10	14.10	4.87%	135,250
Aug 28, 2026	13.64	13.64	12.71	13.45	13.45	0.56%	4,020
Aug 27, 2026	13.01	13.38	12.71	13.37	13.37	2.81%	5,270
Aug 26, 2026	13.76	13.76	12.50	13.01	13.01	-0.80%	9,290
Aug 25, 2026	14.13	14.13	13.10	13.11	13.11	-4.90%	43,050
Aug 24, 2026	13.80	13.80	13.14	13.79	13.79	4.91%	53,880
Aug 21, 2026	13.14	13.27	13.14	13.14	13.14	-	3,840
Aug 20, 2026	13.90	14.00	13.14	13.14	13.14	-4.99%	1,630
Aug 19, 2026	14.48	14.48	13.83	13.83	13.83	-4.95%	9,140
Aug 18, 2026	14.80	14.80	13.61	14.55	14.55	1.61%	17,110
Aug 17, 2026	14.10	14.50	14.00	14.32	14.32	1.20%	30,440
Aug 14, 2026	14.20	14.20	13.40	14.15	14.15	0.39%	10,770
Aug 13, 2026	14.20	14.20	13.00	14.10	14.10	3.91%	7,260
Aug 12, 2026	13.55	14.10	13.50	13.57	13.57	0.11%	16,230