Infracore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	55.30	55.50	54.90	55.10	55.10	-0.36%	2,523
Nov 12, 2026	55.20	55.60	55.20	55.30	55.30	0.18%	3,146
Nov 11, 2026	53.90	55.20	53.90	55.20	55.20	1.85%	9,526
Nov 10, 2026	53.50	54.30	53.30	54.20	54.20	0.74%	13,066
Nov 9, 2026	53.30	53.80	53.10	53.80	53.80	1.70%	5,792
Nov 6, 2026	53.10	53.30	52.60	52.90	52.90	-0.94%	2,925
Nov 5, 2026	53.50	53.90	53.10	53.40	53.40	-	3,835
Nov 4, 2026	52.60	53.50	52.40	53.40	53.40	1.52%	4,644
Nov 3, 2026	53.50	53.50	52.60	52.60	52.60	-1.31%	5,081
Nov 2, 2026	52.10	53.50	52.00	53.30	53.30	2.50%	7,269
Oct 30, 2026	51.80	52.00	51.50	52.00	52.00	0.58%	8,522
Oct 29, 2026	51.40	52.20	51.40	51.70	51.70	0.98%	9,391
Oct 28, 2026	51.30	51.50	50.80	51.20	51.20	-0.39%	7,185
Oct 27, 2026	51.00	51.40	50.70	51.40	51.40	0.78%	3,599
Oct 26, 2026	51.80	52.10	51.00	51.00	51.00	-	5,202
Oct 23, 2026	51.30	51.80	50.80	51.00	51.00	-0.58%	9,156
Oct 22, 2026	52.00	52.00	51.30	51.30	51.30	-0.97%	4,744
Oct 21, 2026	51.00	52.00	50.90	51.80	51.80	1.77%	8,699
Oct 20, 2026	50.50	50.90	50.30	50.90	50.90	0.20%	15,193
Oct 19, 2026	50.50	50.80	50.10	50.80	50.80	0.59%	5,821
Oct 16, 2026	49.40	50.50	49.40	50.50	50.50	2.12%	6,894
Oct 15, 2026	48.85	49.60	48.85	49.45	49.45	1.12%	4,006
Oct 14, 2026	48.40	49.00	48.40	48.90	48.90	1.03%	4,840
Oct 13, 2026	48.20	48.90	48.15	48.40	48.40	0.41%	4,605
Oct 12, 2026	48.25	48.50	48.10	48.20	48.20	-0.41%	7,952
Oct 9, 2026	48.45	48.80	48.15	48.40	48.40	0.62%	3,022
Oct 8, 2026	49.20	49.30	48.10	48.10	48.10	-2.24%	8,826
Oct 7, 2026	49.20	49.30	49.05	49.20	49.20	-	8,580
Oct 6, 2026	49.10	49.80	49.10	49.20	49.20	0.20%	6,089
Oct 5, 2026	48.80	49.40	48.80	49.10	49.10	0.31%	7,163
Oct 2, 2026	49.35	49.55	48.80	48.95	48.95	-0.91%	11,368
Oct 1, 2026	49.55	50.20	49.15	49.40	49.40	-0.30%	19,416
Sep 30, 2026	48.95	49.55	48.85	49.55	49.55	0.92%	15,268
Sep 29, 2026	49.00	49.15	48.75	49.10	49.10	0.61%	10,212
Sep 28, 2026	49.45	49.60	48.80	48.80	48.80	-1.11%	8,772
Sep 25, 2026	49.30	49.75	49.30	49.35	49.35	0.61%	7,139
Sep 24, 2026	49.50	49.50	48.95	49.05	49.05	-0.41%	5,854
Sep 23, 2026	49.70	49.75	49.10	49.25	49.25	-0.51%	8,647
Sep 22, 2026	49.60	49.75	49.30	49.50	49.50	-0.20%	9,833
Sep 21, 2026	48.90	49.90	48.90	49.60	49.60	2.16%	13,034
Sep 18, 2026	48.70	49.65	48.55	48.55	48.55	0.10%	106,043
Sep 17, 2026	48.50	48.80	48.20	48.50	48.50	0.62%	12,192
Sep 16, 2026	48.25	48.65	48.20	48.20	48.20	-0.41%	5,848
Sep 15, 2026	48.75	48.75	48.20	48.40	48.40	-0.72%	12,874
Sep 14, 2026	48.80	49.40	48.60	48.75	48.75	0.31%	8,379
Sep 11, 2026	49.05	49.30	48.60	48.60	48.60	-0.82%	10,221
Sep 10, 2026	49.60	49.95	49.00	49.00	49.00	-0.61%	8,679
Sep 9, 2026	50.10	50.60	49.30	49.30	49.30	-1.60%	16,550
Sep 8, 2026	50.80	51.00	50.10	50.10	50.10	-1.18%	13,895
Sep 7, 2026	50.90	51.10	50.70	50.70	50.70	-0.39%	6,921