The Initiates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	27.00	28.40	27.00	28.40	28.40	9.86%	12,491,099
Jul 3, 2026	24.90	25.85	21.20	25.85	25.85	10.00%	49,312,305
Jul 2, 2026	25.00	25.90	23.45	23.50	23.50	-9.79%	15,191,544
Jul 1, 2026	26.50	26.50	26.05	26.05	26.05	-3.52%	5,249,951
Jun 30, 2026	26.60	27.00	26.15	27.00	27.00	-3.57%	6,387,456
Jun 29, 2026	28.25	28.25	26.15	28.00	28.00	-3.45%	15,116,587
Jun 26, 2026	27.90	29.00	27.90	29.00	29.00	3.20%	5,970,652
Jun 25, 2026	28.00	28.10	27.00	28.10	28.10	0.36%	5,351,881
Jun 24, 2026	30.00	30.00	28.00	28.00	28.00	-3.45%	8,240,441
Jun 23, 2026	29.80	29.80	28.45	29.00	29.00	1.75%	7,195,234
Jun 22, 2026	28.85	28.85	28.50	28.50	28.50	-1.38%	8,253,892
Jun 19, 2026	28.55	29.00	28.55	28.90	28.90	1.23%	9,218,336
Jun 18, 2026	30.00	30.00	30.00	28.55	28.55	-1.55%	6,467,028
Jun 17, 2026	30.00	30.00	29.00	29.00	29.00	-7.35%	8,332,972
Jun 16, 2026	31.20	31.30	30.05	31.30	31.30	-2.19%	8,288,366
Jun 15, 2026	32.90	32.90	31.00	32.00	32.00	-4.33%	12,342,120
Jun 11, 2026	31.80	33.45	30.00	33.45	33.45	9.85%	13,222,480
Jun 10, 2026	31.00	32.00	30.00	30.45	30.45	-8.42%	13,835,320
Jun 9, 2026	33.00	35.00	33.00	33.25	33.25	3.42%	13,190,960
Jun 8, 2026	30.00	32.15	30.00	32.15	32.15	9.91%	33,413,827
Jun 5, 2026	27.60	29.25	27.10	29.25	29.25	4.84%	20,201,610
Jun 4, 2026	28.65	28.65	27.90	27.90	27.90	3.33%	13,719,610
Jun 3, 2026	30.00	30.00	27.00	27.00	27.00	-6.74%	17,917,500
Jun 2, 2026	32.00	32.00	28.55	28.95	28.95	-7.21%	19,764,260
Jun 1, 2026	31.15	31.20	30.00	31.20	31.20	9.86%	61,275,570
May 29, 2026	24.75	29.95	24.75	28.40	28.40	3.46%	81,716,040
May 26, 2026	27.45	27.45	27.45	27.45	27.45	-9.85%	9,674,953
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