A B Infrabuild Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	20.28	20.28	19.40	19.66	19.66	-3.15%	16,605
Feb 12, 2026	21.90	21.90	19.61	20.30	20.30	-5.54%	65,893
Feb 11, 2026	20.90	21.81	19.99	21.49	21.49	7.99%	39,656
Feb 10, 2026	20.05	20.71	19.71	19.90	19.90	-1.87%	78,360
Feb 9, 2026	20.60	21.11	19.90	20.28	20.28	-0.44%	25,021
Feb 6, 2026	20.99	21.00	20.25	20.37	20.37	-2.40%	76,152
Feb 5, 2026	19.50	20.87	19.20	20.87	20.87	9.96%	50,980
Feb 4, 2026	17.62	18.98	17.62	18.98	18.98	4.98%	6,679
Feb 3, 2026	18.13	19.04	17.70	18.08	18.08	-0.33%	9,998
Feb 2, 2026	18.46	19.00	18.00	18.14	18.14	-2.00%	4,911
Feb 1, 2026	19.81	19.99	18.46	18.51	18.51	-4.73%	20,698
Jan 30, 2026	18.97	19.43	18.50	19.43	19.43	4.97%	210,400
Jan 29, 2026	17.70	18.51	17.61	18.51	18.51	4.99%	43,491
Jan 28, 2026	18.10	18.10	17.60	17.63	17.63	-0.56%	4,920
Jan 27, 2026	18.10	18.21	17.65	17.73	17.73	-1.50%	31,724
Jan 23, 2026	18.75	18.90	17.95	18.00	18.00	-3.95%	12,710
Jan 22, 2026	18.31	18.86	18.15	18.74	18.74	1.41%	7,001
Jan 21, 2026	18.81	19.19	17.76	18.48	18.48	0.22%	22,237
Jan 20, 2026	19.00	19.00	18.25	18.44	18.44	-2.28%	54,215
Jan 19, 2026	19.10	19.46	18.50	18.87	18.87	-1.51%	92,808
Jan 16, 2026	19.42	19.90	19.00	19.16	19.16	-0.73%	60,200
Jan 14, 2026	19.20	19.74	19.14	19.30	19.30	0.63%	47,652
Jan 13, 2026	18.50	19.20	18.50	19.18	19.18	3.40%	65,275
Jan 12, 2026	18.80	19.30	18.25	18.55	18.55	-1.33%	9,794
Jan 9, 2026	19.44	19.70	18.75	18.80	18.80	-2.54%	57,745
Jan 8, 2026	19.66	19.87	19.15	19.29	19.29	-0.62%	59,800
Jan 7, 2026	19.40	19.77	18.82	19.41	19.41	2.27%	102,718
Jan 6, 2026	18.92	19.55	18.36	18.98	18.98	1.55%	19,386
Jan 5, 2026	18.61	19.22	18.41	18.69	18.69	0.38%	28,023
Jan 2, 2026	18.09	18.99	17.95	18.62	18.62	2.93%	235,194
Jan 1, 2026	17.80	18.24	17.71	18.09	18.09	1.23%	2,822
Dec 31, 2025	18.49	18.50	17.65	17.87	17.87	-1.38%	4,732
Dec 30, 2025	18.24	18.50	17.81	18.12	18.12	2.14%	11,692
Dec 29, 2025	18.00	18.29	17.55	17.74	17.74	-0.62%	71,690
Dec 26, 2025	18.05	18.34	17.80	17.85	17.85	-2.14%	5,839
Dec 24, 2025	18.40	18.82	18.04	18.24	18.24	-0.60%	9,577
Dec 23, 2025	18.25	18.80	18.25	18.35	18.35	-0.05%	5,253
Dec 22, 2025	18.81	18.86	18.20	18.36	18.36	-2.55%	2,973
Dec 19, 2025	19.08	19.24	18.81	18.84	18.84	-1.26%	5,434
Dec 18, 2025	19.10	19.24	18.75	19.08	19.08	-0.63%	11,178
Dec 17, 2025	19.00	19.24	18.59	19.20	19.20	1.59%	5,356
Dec 16, 2025	19.15	19.30	18.86	18.90	18.90	-1.72%	4,026
Dec 15, 2025	19.45	19.88	18.65	19.23	19.23	-0.93%	13,240
Dec 12, 2025	19.55	19.80	19.30	19.41	19.41	-0.56%	5,549
Dec 11, 2025	19.40	20.18	18.97	19.52	19.52	1.56%	41,967
Dec 10, 2025	19.93	20.14	19.20	19.22	19.22	-1.33%	18,698
Dec 9, 2025	18.94	19.90	18.75	19.48	19.48	2.53%	66,379
Dec 8, 2025	18.19	19.06	18.05	19.00	19.00	4.63%	41,981
Dec 5, 2025	18.84	18.84	18.00	18.16	18.16	-1.30%	14,467
Dec 4, 2025	18.65	19.09	18.21	18.40	18.40	-2.02%	8,950