A B Infrabuild Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.39	10.46	10.22	10.28	10.28	-0.39%	1,156,335
Jul 9, 2026	10.26	10.89	10.11	10.32	10.32	1.38%	2,139,865
Jul 8, 2026	10.85	11.99	10.01	10.18	10.18	-6.00%	16,910,075
Jul 7, 2026	10.87	11.00	10.53	10.83	10.83	-0.46%	917,588
Jul 6, 2026	10.97	11.19	10.80	10.88	10.88	-0.46%	903,323
Jul 3, 2026	11.10	11.24	10.80	10.93	10.93	-	1,624,732
Jul 2, 2026	11.07	11.48	10.80	10.93	10.93	-0.64%	2,244,367
Jul 1, 2026	11.69	12.36	10.61	11.00	11.00	-5.09%	8,161,431
Jun 30, 2026	11.72	12.12	11.41	11.59	11.59	-0.94%	2,960,361
Jun 29, 2026	11.51	12.40	11.34	11.70	11.70	-0.26%	11,244,778
Jun 25, 2026	10.98	13.16	10.97	11.73	11.73	6.93%	28,401,396
Jun 24, 2026	10.34	11.90	10.18	10.97	10.97	7.13%	34,867,870
Jun 23, 2026	10.50	10.64	10.17	10.24	10.24	-1.73%	1,848,307
Jun 22, 2026	10.21	11.00	10.12	10.42	10.42	2.36%	2,984,278
Jun 19, 2026	10.40	10.45	10.06	10.18	10.18	-0.59%	481,599
Jun 18, 2026	10.50	10.74	10.14	10.24	10.24	-1.82%	1,731,049
Jun 17, 2026	10.51	11.20	10.25	10.43	10.43	-0.67%	1,879,898
Jun 16, 2026	10.85	11.05	10.17	10.50	10.50	-1.41%	2,413,896
Jun 15, 2026	11.32	11.95	10.31	10.65	10.65	-1.57%	3,488,134
Jun 12, 2026	9.27	10.88	9.09	10.82	10.82	19.29%	6,496,552
Jun 11, 2026	9.89	10.25	8.82	9.07	9.07	-7.45%	1,735,931
Jun 10, 2026	10.08	10.52	9.61	9.80	9.80	-3.26%	641,408
Jun 9, 2026	10.48	10.55	10.01	10.13	10.13	-2.13%	669,839
Jun 8, 2026	10.68	10.78	10.06	10.35	10.35	-0.86%	1,199,646
Jun 5, 2026	10.58	10.98	10.16	10.44	10.44	-0.95%	3,578,494
Jun 4, 2026	11.14	11.14	10.40	10.54	10.54	-0.47%	531,200
Jun 3, 2026	11.44	11.44	10.42	10.59	10.59	-5.61%	1,006,214
Jun 2, 2026	11.21	11.60	11.00	11.22	11.22	0.09%	1,477,430
Jun 1, 2026	11.31	11.94	10.37	11.21	11.21	2.56%	3,946,828
May 29, 2026	12.06	12.33	10.77	10.93	10.93	-8.00%	1,909,772
May 27, 2026	12.70	12.98	11.77	11.88	11.88	-5.34%	1,434,468
May 26, 2026	13.34	13.49	11.91	12.55	12.55	-5.92%	2,707,051
May 25, 2026	13.18	14.00	12.77	13.34	13.34	2.46%	960,315
May 22, 2026	12.90	13.16	12.80	13.02	13.02	1.09%	859,717
May 21, 2026	13.20	13.45	12.73	12.88	12.88	-0.31%	990,877
May 20, 2026	12.92	13.44	12.37	12.92	12.92	0.78%	2,959,760
May 19, 2026	13.49	13.79	12.56	12.82	12.82	-2.95%	906,629
May 18, 2026	13.24	13.50	12.60	13.21	13.21	0.69%	575,180
May 15, 2026	14.05	14.05	13.01	13.12	13.12	-5.61%	387,017
May 14, 2026	13.87	14.28	13.50	13.90	13.90	1.31%	720,266
May 13, 2026	14.13	14.51	13.38	13.72	13.72	-0.22%	1,316,575
May 12, 2026	14.41	14.90	13.66	13.75	13.75	-4.65%	440,481
May 11, 2026	14.51	14.88	14.20	14.42	14.42	-2.63%	241,251
May 8, 2026	15.70	16.09	14.60	14.81	14.81	-4.57%	2,075,540
May 7, 2026	15.84	15.84	15.12	15.52	15.52	-0.45%	93,975
May 6, 2026	15.70	15.70	14.80	15.59	15.59	3.86%	228,608
May 5, 2026	15.16	15.58	14.90	15.01	15.01	-2.28%	304,820
May 4, 2026	16.09	16.31	15.17	15.36	15.36	-3.15%	979,257
Apr 30, 2026	15.71	16.18	15.65	15.86	15.86	1.60%	404,925
Apr 29, 2026	15.79	16.11	15.37	15.61	15.61	-0.26%	309,477