K2 Infragen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	69.05	69.05	66.00	67.00	-	-5.83%	33,600
Jun 18, 2026	80.00	80.05	70.50	71.15	71.15	-9.13%	158,400
Jun 17, 2026	73.90	82.60	73.90	78.30	78.30	13.73%	459,000
Jun 16, 2026	62.20	72.35	59.05	68.85	68.85	14.18%	381,600
Jun 15, 2026	57.00	60.30	52.95	60.30	60.30	20.00%	253,800
Jun 12, 2026	52.50	52.60	49.00	50.25	50.25	2.66%	10,800
Jun 11, 2026	47.05	49.40	47.05	48.95	48.95	2.09%	9,600
Jun 10, 2026	51.00	51.00	47.75	47.95	47.95	-5.61%	27,000
Jun 9, 2026	49.00	50.80	49.00	50.80	50.80	3.04%	7,200
Jun 8, 2026	49.50	50.95	47.55	49.30	49.30	-2.95%	24,600
Jun 5, 2026	50.85	51.50	50.00	50.80	50.80	1.91%	5,400
Jun 4, 2026	48.00	49.95	47.05	49.85	49.85	4.84%	16,200
Jun 3, 2026	50.95	51.05	44.30	47.55	47.55	-6.76%	95,400
Jun 2, 2026	51.70	52.00	50.50	51.00	51.00	-1.45%	19,200
Jun 1, 2026	52.75	54.25	51.50	51.75	51.75	-1.43%	10,800
May 29, 2026	53.35	55.00	52.00	52.50	52.50	-1.13%	16,800
May 27, 2026	52.40	53.90	51.05	53.10	53.10	-9.92%	87,000
May 26, 2026	59.15	59.50	57.00	58.95	58.95	1.64%	18,000
May 25, 2026	59.45	59.45	55.95	58.00	58.00	5.45%	34,200
May 22, 2026	52.00	58.00	51.35	55.00	55.00	1.76%	15,600
May 21, 2026	53.95	54.80	52.90	54.05	54.05	0.19%	6,600
May 20, 2026	55.35	55.35	53.30	53.95	53.95	-3.66%	3,000
May 19, 2026	54.20	57.90	54.05	56.00	56.00	3.32%	5,400
May 18, 2026	56.90	56.90	54.20	54.20	54.20	-6.39%	2,400
May 15, 2026	57.90	57.95	57.90	57.90	57.90	0.35%	2,400
May 14, 2026	57.00	58.60	57.00	57.70	57.70	2.40%	11,400
May 13, 2026	54.00	57.00	54.00	56.35	56.35	3.97%	4,800
May 12, 2026	54.05	54.80	52.15	54.20	54.20	-2.08%	9,600
May 11, 2026	60.05	60.05	54.70	55.35	55.35	-8.66%	48,000
May 8, 2026	61.00	63.10	59.00	60.60	60.60	-3.96%	35,400
May 7, 2026	55.80	64.85	55.80	63.10	63.10	16.74%	120,000
May 6, 2026	52.00	55.00	52.00	54.05	54.05	2.95%	9,600
May 5, 2026	50.15	52.50	50.15	52.50	52.50	-0.66%	6,000
May 4, 2026	53.60	53.90	51.00	52.85	52.85	6.77%	10,800
Apr 30, 2026	51.00	51.10	49.50	49.50	49.50	-4.35%	21,600
Apr 29, 2026	51.95	51.95	51.40	51.75	51.75	5.08%	4,800
Apr 28, 2026	50.35	50.35	48.20	49.25	49.25	-1.70%	9,600
Apr 27, 2026	50.00	52.45	47.20	50.10	50.10	-0.40%	38,400
Apr 24, 2026	50.65	50.65	49.20	50.30	50.30	-0.20%	3,000
Apr 23, 2026	51.35	51.40	48.55	50.40	50.40	2.02%	7,200
Apr 22, 2026	50.50	50.50	48.50	49.40	49.40	-0.70%	13,200
Apr 21, 2026	50.05	51.75	49.00	49.75	49.75	-4.14%	17,400
Apr 20, 2026	51.85	51.90	51.85	51.90	51.90	-0.38%	6,000
Apr 17, 2026	53.00	54.00	51.60	52.10	52.10	-1.70%	9,600
Apr 16, 2026	53.30	56.80	53.00	53.00	53.00	-0.56%	20,400
Apr 15, 2026	51.50	53.95	51.00	53.30	53.30	3.50%	29,400
Apr 13, 2026	50.50	52.00	50.00	51.50	51.50	-0.48%	7,200
Apr 10, 2026	52.85	54.15	51.75	51.75	51.75	-2.08%	7,800
Apr 9, 2026	53.05	53.50	52.00	52.85	52.85	-2.22%	4,800
Apr 8, 2026	52.00	55.60	52.00	54.05	54.05	9.86%	28,200