Inditrade Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	2.82	2.94	2.66	2.91	2.91	3.93%	38,241
Aug 10, 2026	2.85	2.86	2.80	2.80	2.80	2.56%	18,764
Aug 3, 2026	2.59	2.73	2.47	2.73	2.73	5.00%	50,398
Jul 27, 2026	2.60	2.60	2.38	2.60	2.60	4.84%	47,085
Jul 20, 2026	2.37	2.49	2.37	2.48	2.48	4.20%	120,025
Jul 13, 2026	2.25	2.39	2.17	2.38	2.38	4.39%	29,330
Jul 6, 2026	2.35	2.50	2.28	2.28	2.28	-5.00%	19,682
Jun 29, 2026	2.56	2.56	2.32	2.40	2.40	-1.64%	62,503
Jun 22, 2026	2.50	2.50	2.33	2.44	2.44	-0.41%	28,867
Jun 15, 2026	2.62	2.62	2.38	2.45	2.45	-2.00%	134,974
Jun 8, 2026	2.38	2.50	2.34	2.50	2.50	1.63%	118,270
Jun 1, 2026	2.55	2.62	2.38	2.46	2.46	-1.60%	12,807
May 25, 2026	2.60	2.75	2.49	2.50	2.50	-4.58%	20,042
May 18, 2026	2.75	2.88	2.62	2.62	2.62	-4.73%	19,510
May 11, 2026	2.90	2.90	2.75	2.75	2.75	-4.84%	44,367
May 4, 2026	3.18	3.18	2.88	2.89	2.89	-4.62%	12,999
Apr 27, 2026	3.03	3.18	3.03	3.03	3.03	-4.72%	17,389
Apr 20, 2026	3.26	3.26	3.01	3.18	3.18	2.25%	67,878
Apr 13, 2026	3.04	3.20	3.04	3.11	3.11	-2.81%	20,580
Apr 6, 2026	3.20	3.20	3.20	3.20	3.20	-4.76%	10,506
Mar 30, 2026	3.36	3.36	3.36	3.36	3.36	-4.82%	4,534
Mar 23, 2026	3.53	3.53	3.53	3.53	3.53	-4.85%	1,577
Mar 16, 2026	3.82	3.82	3.71	3.71	3.71	-4.87%	13,009
Mar 9, 2026	3.96	3.96	3.90	3.90	3.90	-4.88%	5,569
Feb 19, 2026	4.24	4.39	4.05	4.10	4.10	-2.38%	8,765
Feb 18, 2026	4.22	4.22	4.00	4.20	4.20	4.48%	11,537
Feb 17, 2026	4.06	4.23	3.90	4.02	4.02	-0.99%	4,632