The Initiates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	29.00	30.00	26.55	28.20	28.20	-4.41%	16,581,640
May 4, 2026	33.60	33.65	27.55	29.50	29.50	-3.59%	28,768,040
Apr 30, 2026	30.60	30.60	30.60	30.60	30.60	9.87%	3,084,532
Apr 29, 2026	27.85	27.85	27.85	27.85	27.85	9.86%	5,088,079
Apr 28, 2026	23.95	25.00	23.35	25.35	25.35	9.27%	6,463,642
Apr 27, 2026	23.20	23.20	23.20	23.20	23.20	0.87%	3,597,519
Apr 24, 2026	23.00	23.00	23.00	23.00	23.00	7.23%	1,841,552
Apr 23, 2026	21.45	21.45	21.45	21.45	21.45	2.14%	2,394,760
Apr 22, 2026	20.60	21.00	20.60	21.00	21.00	2.69%	3,497,126
Apr 21, 2026	20.10	20.45	20.05	20.45	20.45	2.00%	3,087,008
Apr 20, 2026	20.05	20.05	20.05	20.05	20.05	0.75%	2,203,336
Apr 17, 2026	20.00	20.60	19.90	19.90	19.90	-	3,376,350
Apr 16, 2026	19.90	19.90	19.90	19.90	19.90	-	1,430,454
Apr 15, 2026	19.40	19.90	19.30	19.90	19.90	2.05%	3,219,320
Apr 14, 2026	19.10	19.50	19.10	19.50	19.50	5.12%	1,951,320
Apr 13, 2026	18.65	18.70	18.50	18.55	18.55	0.27%	4,237,454
Apr 10, 2026	19.00	19.00	18.50	18.50	18.50	-2.63%	3,832,232
Apr 9, 2026	18.70	19.20	18.70	19.00	19.00	1.60%	2,323,290
Apr 8, 2026	19.00	19.40	18.15	18.70	18.70	-1.58%	6,986,552
Apr 7, 2026	20.00	20.00	19.00	19.00	18.70	-5.00%	5,805,131
Apr 2, 2026	20.00	20.00	19.20	20.00	19.68	5.26%	7,260,547
Apr 1, 2026	20.30	20.30	19.00	19.00	18.70	-9.52%	6,191,522
Mar 31, 2026	21.55	21.55	20.30	21.00	20.67	-3.23%	6,590,932
Mar 30, 2026	21.50	21.70	21.50	21.70	21.36	9.60%	1,601,722
Mar 27, 2026	19.80	19.80	19.80	19.80	19.49	-	1,549,933
Mar 26, 2026	20.00	20.00	19.80	19.80	19.49	-1.00%	2,162,035
Mar 25, 2026	20.00	20.00	20.00	20.00	19.68	-0.50%	1,756,774
Mar 24, 2026	20.55	20.55	20.00	20.10	19.78	-2.19%	4,767,491
Mar 23, 2026	20.55	20.55	20.55	20.55	20.23	1.73%	3,519,711
Mar 18, 2026	20.20	20.20	20.20	20.20	19.88	-	2,135,303
Mar 17, 2026	19.80	20.90	19.40	20.20	19.88	6.32%	5,649,154
Mar 16, 2026	18.30	19.15	18.30	19.00	18.70	4.11%	4,317,179
Mar 13, 2026	18.25	18.25	18.25	18.25	17.96	-4.20%	1,697,819
Mar 12, 2026	19.20	19.20	19.05	19.05	18.75	-0.78%	6,201,657
Mar 11, 2026	19.50	19.50	19.05	19.20	18.90	1.05%	5,749,217
Mar 10, 2026	19.80	19.80	19.00	19.00	18.70	-0.52%	4,235,371
Mar 9, 2026	19.25	19.25	19.10	19.10	18.80	0.53%	4,920,376
Mar 6, 2026	18.50	19.00	18.50	19.00	18.70	3.83%	4,382,179
Mar 5, 2026	18.40	18.40	18.30	18.30	18.01	-1.08%	3,025,677
Mar 4, 2026	18.60	18.60	18.50	18.50	18.21	-0.27%	4,631,900
Mar 3, 2026	18.70	18.80	18.50	18.55	18.26	-0.27%	7,947,555
Mar 2, 2026	18.65	18.70	18.60	18.60	18.31	-	3,914,036
Feb 27, 2026	18.60	18.60	18.60	18.60	18.31	0.81%	1,248,746
Feb 26, 2026	18.55	18.55	18.45	18.45	18.16	-0.81%	2,645,396
Feb 25, 2026	18.65	18.65	18.60	18.60	18.31	0.27%	4,935,935
Feb 24, 2026	18.05	18.80	18.05	18.55	18.26	5.70%	6,251,126
Feb 23, 2026	19.95	19.95	17.55	17.55	17.27	-10.00%	8,467,928
Feb 20, 2026	18.60	19.95	18.60	19.50	19.19	3.17%	7,959,721
Feb 19, 2026	19.00	19.95	18.60	18.90	18.60	1.61%	7,004,458
Feb 18, 2026	19.20	19.50	18.60	18.60	18.31	-7.00%	8,157,425