Intraco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	5,000
Feb 24, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	2,800
Feb 23, 2026	0.38	0.38	0.38	0.38	0.38	-	5,000
Feb 20, 2026	0.38	0.38	0.38	0.38	0.38	-	6,200
Feb 19, 2026	0.38	0.38	0.38	0.38	0.38	-	3,000
Feb 6, 2026	0.38	0.38	0.38	0.38	0.38	-	59,000
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	-	3,000
Feb 4, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	12,000
Feb 2, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	700
Jan 30, 2026	0.38	0.40	0.38	0.40	0.40	3.90%	41,000
Jan 29, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	13,600
Jan 27, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	3,000
Jan 23, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	8,000
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	-	47,700
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	-	2,500
Jan 20, 2026	0.38	0.38	0.38	0.38	0.38	-	22,200
Jan 19, 2026	0.38	0.38	0.38	0.38	0.38	-	102,000
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	-	1,000
Jan 15, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	162,400
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	1,000
Jan 12, 2026	0.38	0.38	0.38	0.38	0.38	-	3,200
Jan 8, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	56,600
Jan 7, 2026	0.38	0.38	0.36	0.38	0.38	-1.32%	78,300
Jan 6, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	49,000
Jan 5, 2026	0.38	0.38	0.38	0.38	0.38	-	13,200
Dec 29, 2025	0.38	0.38	0.38	0.38	0.38	-	12,000
Dec 26, 2025	0.38	0.38	0.38	0.38	0.38	-	1,000
Dec 23, 2025	0.38	0.38	0.38	0.38	0.38	-	12,500
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	-	10,000
Dec 18, 2025	0.38	0.38	0.38	0.38	0.38	-5.06%	2,000
Dec 15, 2025	0.38	0.40	0.38	0.40	0.40	5.33%	5,100
Dec 12, 2025	0.38	0.38	0.31	0.38	0.38	-	40,200
Dec 11, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	2,000
Dec 10, 2025	0.38	0.38	0.38	0.38	0.38	-	2,000
Dec 9, 2025	0.39	0.39	0.38	0.38	0.38	1.33%	19,900
Dec 8, 2025	0.38	0.38	0.38	0.38	0.38	-	11,000
Dec 3, 2025	0.38	0.38	0.38	0.38	0.38	-	3,400
Dec 1, 2025	0.38	0.38	0.38	0.38	0.38	-	45,000
Nov 28, 2025	0.38	0.38	0.38	0.38	0.38	-2.60%	30,000
Nov 27, 2025	0.37	0.39	0.37	0.39	0.39	4.05%	1,200
Nov 26, 2025	0.37	0.37	0.37	0.37	0.37	-	2,200
Nov 25, 2025	0.37	0.37	0.37	0.37	0.37	-	30,000
Nov 24, 2025	0.37	0.38	0.37	0.37	0.37	-	55,800
Nov 21, 2025	0.38	0.38	0.37	0.37	0.37	-	33,000
Nov 19, 2025	0.37	0.37	0.37	0.37	0.37	-	2,000
Nov 13, 2025	0.37	0.37	0.37	0.37	0.37	-	5,000
Nov 12, 2025	0.37	0.37	0.37	0.37	0.37	-	10,000
Nov 10, 2025	0.37	0.37	0.37	0.37	0.37	-	900
Nov 5, 2025	0.37	0.37	0.37	0.37	0.37	-	7,400
Nov 4, 2025	0.37	0.37	0.37	0.37	0.37	-	100