The Initiates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	6,986,452
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	19.10	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
Feb 17, 2026	21.00	21.20	20.00	20.00	19.68	-4.76%	14,660,630
Feb 16, 2026	20.00	21.00	20.00	21.00	20.67	4.48%	4,140,131
Feb 13, 2026	20.10	20.10	20.10	20.10	19.78	0.75%	4,373,843
Feb 12, 2026	19.95	19.95	19.95	19.95	19.64	2.57%	2,579,950
Feb 11, 2026	21.00	21.00	19.45	19.45	19.14	-5.81%	7,799,005
Feb 10, 2026	19.45	21.00	19.20	20.65	20.32	6.17%	9,856,110
Feb 9, 2026	19.50	19.90	19.45	19.45	19.14	-	9,765,579
Feb 6, 2026	21.50	21.50	19.40	19.45	19.14	-9.74%	14,721,060
Feb 5, 2026	21.00	21.65	20.20	21.55	21.21	9.39%	16,185,390
Feb 4, 2026	19.00	19.80	19.00	19.70	19.39	9.44%	12,247,560
Feb 3, 2026	17.80	18.00	17.20	18.00	17.72	9.76%	13,681,210
Feb 2, 2026	16.40	16.40	16.40	16.40	16.14	9.70%	7,840,770
Jan 30, 2026	14.90	14.95	14.90	14.95	14.71	0.34%	2,351,038