A B Infrabuild Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	15.91	16.20	15.31	15.65	15.65	-1.63%	308,234
Apr 27, 2026	15.20	16.10	15.10	15.91	15.91	2.12%	664,913
Apr 24, 2026	15.95	15.95	14.81	15.58	15.58	-0.06%	634,825
Apr 23, 2026	15.03	16.24	14.69	15.59	15.59	3.38%	2,836,460
Apr 22, 2026	15.55	16.15	14.30	15.08	15.08	-3.02%	1,605,448
Apr 21, 2026	16.55	16.55	15.13	15.55	15.55	-4.25%	947,375
Apr 20, 2026	16.85	16.88	16.00	16.24	16.24	0.06%	519,850
Apr 17, 2026	16.86	18.24	15.80	16.23	16.23	-3.62%	3,539,659
Apr 16, 2026	16.41	17.00	16.26	16.84	16.84	3.12%	814,534
Apr 15, 2026	16.10	16.54	16.07	16.33	16.33	1.62%	285,117
Apr 13, 2026	15.80	16.23	15.80	16.07	16.07	-0.80%	201,652
Apr 10, 2026	16.68	16.74	16.00	16.20	16.20	-1.40%	728,016
Apr 9, 2026	16.35	16.50	16.05	16.43	16.43	2.18%	237,945
Apr 8, 2026	16.09	16.43	15.82	16.08	16.08	1.45%	313,939