Infinity Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.00	20.00	20.00	20.00	20.00	-13.08%	100
May 28, 2026	23.01	23.01	23.01	23.01	23.01	-12.34%	105
May 20, 2026	27.00	27.00	26.25	26.25	26.25	-	295
May 19, 2026	26.25	26.25	26.25	26.25	26.25	-5.41%	100
May 15, 2026	29.50	29.50	27.75	27.75	27.75	-7.19%	707
May 14, 2026	26.10	29.90	26.10	29.90	29.90	21.05%	806
May 13, 2026	21.85	24.70	21.85	24.70	24.70	23.62%	230
May 12, 2026	19.00	20.08	19.00	20.08	19.98	9.37%	716
May 11, 2026	18.36	18.36	18.36	18.36	18.27	10.01%	100
May 8, 2026	15.94	16.69	15.94	16.69	16.61	10.02%	400
May 6, 2026	15.17	15.17	15.17	15.17	15.09	4.69%	700
Apr 28, 2026	13.60	14.49	13.60	14.49	14.42	6.54%	870
Feb 27, 2026	13.60	13.60	13.60	13.60	13.53	-3.95%	106
Feb 18, 2026	14.75	14.75	14.24	14.25	14.09	4.01%	1,200
Jan 29, 2026	13.70	13.70	13.70	13.70	13.55	-	100
Jan 14, 2026	13.70	13.70	13.70	13.70	13.55	-0.38%	270
Dec 30, 2025	13.75	13.75	13.75	13.75	13.60	10.19%	100
Dec 29, 2025	14.24	14.75	12.48	12.48	12.34	-9.16%	700