The Initiates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	27.45	27.45	27.45	27.45	27.45	-9.85%	8,821,280
May 25, 2026	30.45	30.45	30.45	30.45	30.45	-9.91%	5,269,299
May 22, 2026	37.00	37.00	33.45	33.80	33.80	-8.65%	6,293,589
May 21, 2026	36.00	39.20	36.00	37.00	37.00	3.21%	11,161,410
May 20, 2026	35.50	36.10	34.90	35.85	35.85	8.97%	10,797,400
May 19, 2026	31.60	32.90	31.60	32.90	32.90	1.86%	11,303,440
May 18, 2026	29.25	30.30	29.10	32.30	32.30	-	8,835,447
May 15, 2026	32.30	35.85	32.30	32.30	32.30	-9.90%	8,835,447
May 14, 2026	36.90	37.00	34.50	35.85	35.85	-5.66%	6,260,602
May 13, 2026	39.25	39.25	37.00	38.00	38.00	-3.68%	6,911,013
May 12, 2026	39.10	42.30	39.00	39.45	39.45	2.47%	12,863,510
May 11, 2026	38.00	39.45	37.10	38.50	38.50	7.24%	14,810,980
May 8, 2026	34.00	36.85	34.00	35.90	35.90	5.90%	13,400,300
May 7, 2026	33.00	33.95	33.00	33.90	33.90	9.71%	11,924,640
May 6, 2026	30.00	30.90	29.00	30.90	30.90	9.57%	14,528,400
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	-	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