CapitalNumbers Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	79.45	95.92	79.45	95.92	95.92	19.99%	183,200
Jun 2, 2026	76.00	81.00	76.00	79.94	79.94	4.57%	42,400
Jun 1, 2026	82.39	82.39	70.00	76.45	76.45	-5.31%	68,000
May 29, 2026	79.02	81.10	79.00	80.74	80.74	-2.91%	25,600
May 27, 2026	81.00	83.61	80.03	83.16	83.16	3.91%	20,000
May 26, 2026	79.99	80.84	78.62	80.03	80.03	2.93%	14,800
May 25, 2026	77.00	80.95	75.00	77.75	77.75	-0.21%	30,000
May 22, 2026	81.10	81.10	77.00	77.91	77.91	-4.85%	99,200
May 21, 2026	81.30	83.00	81.30	81.88	81.88	2.35%	4,800
May 20, 2026	80.02	81.25	79.12	80.00	80.00	-1.76%	61,200
May 19, 2026	80.00	82.75	80.00	81.43	81.43	2.11%	45,200
May 18, 2026	86.50	87.80	79.00	79.75	79.75	-8.13%	61,200
May 15, 2026	88.22	89.00	86.08	86.81	86.81	-1.71%	15,200
May 14, 2026	89.60	90.10	88.22	88.32	88.32	0.28%	3,600
May 13, 2026	90.00	90.00	87.02	88.07	88.07	-1.51%	28,800
May 12, 2026	93.83	93.83	88.00	89.42	89.42	-2.80%	19,200
May 11, 2026	90.00	93.00	89.76	92.00	92.00	0.21%	18,400
May 8, 2026	94.49	94.49	90.41	91.81	91.81	0.25%	10,400
May 7, 2026	91.30	93.75	91.05	91.58	91.58	0.35%	15,600
May 6, 2026	94.00	94.00	89.00	91.26	91.26	-0.75%	60,800
May 5, 2026	92.00	93.00	91.23	91.95	91.95	-0.59%	15,600
May 4, 2026	93.25	93.29	92.20	92.50	92.50	-1.02%	9,600
Apr 30, 2026	94.00	94.00	93.00	93.45	93.45	-1.22%	9,200
Apr 29, 2026	97.00	97.00	94.10	94.60	94.60	-1.92%	10,400
Apr 28, 2026	99.00	99.50	95.00	96.45	96.45	-0.67%	24,000
Apr 27, 2026	100.10	100.20	97.10	97.10	97.10	-2.88%	14,400
Apr 24, 2026	95.00	103.00	94.99	99.98	99.98	4.63%	101,600
Apr 23, 2026	94.28	96.00	90.30	95.56	95.56	5.85%	22,000
Apr 22, 2026	97.99	97.99	89.10	90.28	90.28	-7.87%	28,800
Apr 21, 2026	96.00	97.99	95.41	97.99	97.99	4.02%	2,400
Apr 20, 2026	99.00	99.96	94.10	94.20	94.20	-4.00%	10,000
Apr 17, 2026	101.90	102.80	98.00	98.13	98.13	-3.02%	11,200
Apr 16, 2026	97.00	101.99	95.11	101.19	101.19	6.53%	60,400
Apr 15, 2026	91.00	95.00	91.00	94.99	94.99	6.57%	36,800
Apr 13, 2026	87.00	90.00	87.00	89.13	89.13	-1.12%	7,200
Apr 10, 2026	87.31	91.49	87.31	90.14	90.14	3.60%	16,000
Apr 9, 2026	88.40	89.06	87.00	87.01	87.01	-3.69%	8,400
Apr 8, 2026	88.00	92.99	87.00	90.34	90.34	5.05%	35,200
Apr 7, 2026	83.50	86.00	83.50	86.00	86.00	0.34%	7,200
Apr 6, 2026	83.00	87.50	82.70	85.71	85.71	-0.22%	10,000
Apr 2, 2026	83.00	85.90	83.00	85.90	85.90	1.07%	6,000
Apr 1, 2026	85.00	85.00	83.05	84.99	84.99	6.03%	5,200
Mar 30, 2026	81.20	82.89	80.00	80.16	80.16	-3.55%	38,800
Mar 27, 2026	83.50	86.95	82.00	83.11	83.11	-2.22%	45,200
Mar 25, 2026	83.20	85.95	83.20	85.00	85.00	2.24%	25,600
Mar 24, 2026	82.60	84.84	80.02	83.14	83.14	-2.11%	32,800
Mar 23, 2026	82.00	85.01	81.00	84.93	84.93	1.00%	52,800
Mar 20, 2026	82.70	85.02	82.70	84.09	84.09	1.94%	16,000
Mar 19, 2026	80.02	82.50	80.02	82.49	82.49	0.38%	17,600
Mar 18, 2026	81.90	83.00	80.25	82.18	82.18	2.91%	44,800