Skip to main content
logo
Itafos Inc. (ITFS)
OTCMKTS · Delayed Price · Currency is USD
2.320
+0.080 (3.45%)
Feb 12, 2026, 11:57 AM EST

Itafos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 20262.322.322.322.32-1.31%7,700
Feb 10, 20262.302.322.282.292.29-0.87%31,146
Feb 9, 20262.252.312.252.312.315.10%46,350
Feb 6, 20262.182.202.162.202.202.23%39,012
Feb 5, 20262.192.192.152.152.15-2.71%3,700
Feb 4, 20262.172.212.162.212.212.79%31,000
Feb 3, 20262.162.182.132.152.151.85%41,629
Feb 2, 20262.122.142.102.112.11-0.33%8,701
Jan 30, 20262.172.172.112.122.12-1.94%20,969
Jan 29, 20262.382.382.162.162.16-3.14%29,996
Jan 28, 20262.222.232.222.232.23-1.76%11,000
Jan 27, 20262.272.272.252.272.271.38%10,720
Jan 26, 20262.292.312.232.242.24-0.04%20,028
Jan 23, 20262.222.272.222.242.241.82%21,550
Jan 22, 20262.202.212.202.202.200.78%8,402
Jan 21, 20262.222.252.162.182.18-1.67%87,843
Jan 20, 20262.262.262.212.222.22-2.63%46,873
Jan 16, 20262.332.332.242.282.28-0.44%40,416
Jan 15, 20262.302.362.262.292.29-2.22%135,103
Jan 14, 20262.222.352.222.342.346.45%55,367
Jan 13, 20262.232.242.182.202.20-2.22%38,355
Jan 12, 20262.262.262.232.252.25-25,767
Jan 9, 20262.252.262.242.252.250.90%8,695
Jan 8, 20262.262.272.232.232.23-0.93%11,200
Jan 7, 20262.232.252.232.252.251.86%17,521
Jan 6, 20262.202.252.202.212.21-21,486
Jan 5, 20262.192.222.152.212.210.91%7,605
Jan 2, 20262.082.192.082.192.194.78%25,493
Dec 31, 20252.202.202.092.092.09-2.79%40,827
Dec 30, 20252.152.172.152.152.15-0.92%8,950
Dec 29, 20252.102.182.102.172.173.33%28,450
Dec 26, 20252.182.182.092.102.10-2.78%12,476
Dec 24, 20252.142.162.142.162.161.41%13,500
Dec 22, 20252.102.152.102.132.130.85%9,899
Dec 19, 20252.142.142.112.112.110.09%5,000
Dec 18, 20252.072.112.072.112.111.44%8,441
Dec 17, 20252.082.092.062.082.08-0.48%38,019
Dec 16, 20252.182.182.092.092.09-4.13%66,865
Dec 15, 20252.122.182.112.182.183.81%19,723
Dec 12, 20252.192.192.102.102.10-1.41%29,330
Dec 11, 20252.102.142.102.132.130.47%16,794
Dec 10, 20252.092.121.992.122.121.44%108,109
Dec 9, 20252.032.112.032.092.091.95%38,325
Dec 8, 20252.142.142.012.052.05-4.21%79,600
Dec 5, 20252.162.182.142.142.14-0.47%25,000
Dec 4, 20252.152.202.102.152.152.38%63,046
Dec 3, 20252.132.142.102.102.10-0.47%23,252
Dec 2, 20252.112.152.112.112.11-1.86%28,380
Dec 1, 20252.112.152.112.152.152.38%20,095
Nov 28, 20252.122.122.102.102.10-0.47%21,165