Itafos Inc. (ITFS)
OTCMKTS · Delayed Price · Currency is USD
2.160
+0.010 (0.47%)
Aug 18, 2025, 4:00 PM EDT
Itafos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | -0.93% | 155,300 |
| Aug 18, 2025 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | 0.47% | 41,359 |
| Aug 15, 2025 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 2.87% | 3,359 |
| Aug 14, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | -1.74% | 3,470 |
| Aug 13, 2025 | 2.00 | 2.13 | 2.00 | 2.13 | 2.13 | 1.77% | 51,376 |
| Aug 12, 2025 | 2.06 | 2.13 | 2.06 | 2.09 | 2.09 | - | 26,924 |
| Aug 11, 2025 | 2.15 | 2.15 | 2.07 | 2.09 | 2.09 | -1.88% | 20,849 |
| Aug 8, 2025 | 2.17 | 2.17 | 2.13 | 2.13 | 2.13 | -1.84% | 900 |
| Aug 7, 2025 | 2.22 | 2.22 | 2.17 | 2.17 | 2.17 | - | 4,314 |
| Aug 6, 2025 | 2.16 | 2.18 | 2.13 | 2.17 | 2.17 | 3.33% | 9,582 |
| Aug 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.33% | 10,126 |
| Aug 4, 2025 | 1.99 | 2.15 | 1.99 | 2.15 | 2.15 | 0.94% | 1,405 |
| Aug 1, 2025 | 2.17 | 2.17 | 2.13 | 2.13 | 2.13 | -1.84% | 4,434 |
| Jul 31, 2025 | 2.20 | 2.20 | 2.15 | 2.17 | 2.17 | -1.36% | 11,825 |
| Jul 30, 2025 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | 0.18% | 6,800 |
| Jul 29, 2025 | 2.21 | 2.22 | 2.20 | 2.20 | 2.20 | -1.08% | 5,658 |
| Jul 28, 2025 | 2.22 | 2.24 | 2.22 | 2.22 | 2.22 | 0.45% | 2,671 |
| Jul 25, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Jul 24, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Jul 23, 2025 | 2.20 | 2.22 | 2.20 | 2.21 | 2.21 | - | 15,572 |
| Jul 22, 2025 | 2.19 | 2.21 | 2.19 | 2.21 | 2.21 | 2.79% | 1,000 |
| Jul 21, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.92% | 1,700 |
| Jul 18, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.42% | 1,631 |
| Jul 17, 2025 | 2.16 | 2.18 | 2.16 | 2.16 | 2.16 | -1.32% | 7,052 |
| Jul 16, 2025 | 2.14 | 2.19 | 2.12 | 2.19 | 2.19 | 1.62% | 21,552 |
| Jul 15, 2025 | 2.20 | 2.20 | 2.15 | 2.16 | 2.16 | -0.46% | 14,776 |
| Jul 14, 2025 | 2.21 | 2.21 | 2.15 | 2.17 | 2.17 | 0.60% | 5,050 |
| Jul 11, 2025 | 2.21 | 2.21 | 2.15 | 2.15 | 2.15 | -1.74% | 6,000 |
| Jul 10, 2025 | 2.16 | 2.20 | 2.16 | 2.19 | 2.19 | 0.46% | 4,528 |
| Jul 9, 2025 | 2.15 | 2.19 | 2.15 | 2.18 | 2.18 | 3.81% | 8,000 |
| Jul 8, 2025 | 2.12 | 2.12 | 2.09 | 2.10 | 2.10 | - | 26,962 |
| Jul 7, 2025 | 2.21 | 2.21 | 2.06 | 2.10 | 2.10 | -4.24% | 135,256 |
| Jul 3, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 2.96% | 5,020 |
| Jul 2, 2025 | 2.08 | 2.13 | 2.06 | 2.13 | 2.13 | -4.48% | 7,810 |
| Jul 1, 2025 | 2.19 | 2.25 | 2.19 | 2.23 | 2.23 | 17.37% | 5,358 |
| Jun 30, 2025 | 2.04 | 2.07 | 1.90 | 1.90 | 1.90 | -6.40% | 21,608 |
| Jun 27, 2025 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 2.53% | 6,222 |
| Jun 26, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | 1.54% | 10,220 |
| Jun 25, 2025 | 1.91 | 1.95 | 1.65 | 1.95 | 1.95 | 0.41% | 11,546 |
| Jun 24, 2025 | 1.77 | 1.95 | 1.77 | 1.94 | 1.94 | 2.21% | 21,649 |
| Jun 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.16% | 100 |
| Jun 20, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -1.40% | 17,243 |
| Jun 18, 2025 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | - | 11,500 |
| Jun 17, 2025 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | 0.89% | 3,950 |
| Jun 16, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.16% | 726 |
| Jun 13, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 1.60% | 5,158 |
| Jun 12, 2025 | 1.87 | 1.90 | 1.85 | 1.88 | 1.88 | 0.75% | 18,002 |
| Jun 11, 2025 | 1.81 | 1.87 | 1.79 | 1.87 | 1.87 | 3.09% | 41,700 |
| Jun 10, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 7,100 |
| Jun 9, 2025 | 1.77 | 1.80 | 1.75 | 1.80 | 1.80 | -0.50% | 7,100 |