Itafos Inc. (ITFS)
OTCMKTS
· Delayed Price · Currency is USD
2.230
+0.330 (17.37%)
Jul 1, 2025, 4:00 PM EDT
Itafos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 6, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | 5.17% | 1,159 |
| Jun 5, 2025 | 1.71 | 1.76 | 1.70 | 1.72 | 1.72 | -2.82% | 15,775 |
| Jun 4, 2025 | 1.61 | 1.80 | 1.61 | 1.77 | 1.77 | 9.94% | 15,426 |
| Jun 3, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | - | 33,026 |
| Jun 2, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 2.55% | 6,279 |
| May 30, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 2,200 |
| May 29, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 1,554 |
| May 28, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 24,550 |
| May 27, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -1.82% | 11,000 |
| May 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 250 |
| May 22, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | 0.38% | 9,819 |
| May 21, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.99% | 2,036 |
| May 20, 2025 | 1.62 | 1.63 | 1.57 | 1.61 | 1.61 | - | 36,610 |
| May 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 1,501 |
| May 16, 2025 | 1.65 | 1.66 | 1.60 | 1.60 | 1.60 | -1.84% | 14,867 |
| May 15, 2025 | 1.58 | 1.64 | 1.58 | 1.63 | 1.63 | 1.87% | 7,500 |
| May 14, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.84% | 2,900 |
| May 13, 2025 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -2.98% | 2,501 |
| May 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 15 |
| May 9, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -2.33% | 8,086 |
| May 8, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 4.88% | 6,500 |
| May 7, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 600 |
| May 6, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 2.45% | 6,500 |
| May 5, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 1.87% | 15,235 |
| May 2, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | 0.63% | 1,980 |
| May 1, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Apr 30, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -3.64% | 2,000 |
| Apr 29, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.79% | 1,487 |
| Apr 28, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | 1.31% | 7,619 |
| Apr 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | 2,500 |
| Apr 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | 3,000 |
| Apr 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 22, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.31% | 5,600 |