Infinite Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	16.80	17.25	16.80	17.20	17.20	-0.29%	57,470
Mar 27, 2026	17.25	17.25	17.00	17.25	17.25	0.29%	38,098
Mar 26, 2026	17.25	17.25	16.90	17.20	17.20	-	81,248
Mar 25, 2026	17.25	17.25	17.10	17.20	17.20	0.58%	30,183
Mar 24, 2026	17.30	17.30	16.75	17.10	17.10	-0.29%	71,678
Mar 23, 2026	17.00	17.30	16.75	17.15	17.15	-2.56%	67,651
Mar 20, 2026	16.85	17.60	16.85	17.60	17.60	3.23%	95,156
Mar 19, 2026	17.00	17.30	16.90	17.05	17.05	-1.45%	63,519
Mar 18, 2026	17.25	17.40	17.00	17.30	17.30	0.29%	67,479
Mar 17, 2026	17.00	17.30	16.75	17.25	17.25	-	106,427
Mar 16, 2026	17.00	17.45	16.85	17.25	17.25	-1.15%	144,440
Mar 13, 2026	17.30	17.45	16.65	17.45	17.45	-0.57%	171,322
Mar 12, 2026	16.80	17.95	16.80	17.55	17.55	0.57%	181,353
Mar 11, 2026	16.20	17.45	16.15	17.45	17.45	9.75%	232,116
Mar 10, 2026	15.60	16.35	15.60	15.90	15.90	1.92%	101,766
Mar 9, 2026	15.85	16.10	15.50	15.60	15.60	-9.30%	201,306
Mar 6, 2026	17.35	17.90	17.10	17.20	17.20	-2.55%	60,279
Mar 5, 2026	17.65	18.05	17.65	17.65	17.65	-	54,610
Mar 4, 2026	17.90	17.90	17.60	17.65	17.65	-3.55%	105,424
Mar 3, 2026	17.95	18.55	17.45	18.30	18.30	0.83%	183,030
Mar 2, 2026	17.90	18.25	17.50	18.15	18.15	2.25%	76,856
Feb 26, 2026	18.00	18.00	17.50	17.75	17.75	-1.66%	118,449
Feb 25, 2026	18.30	18.30	17.65	18.05	18.05	-0.82%	206,992
Feb 24, 2026	18.25	18.40	17.90	18.20	18.20	4.30%	359,011
Feb 23, 2026	16.05	17.45	16.05	17.45	17.45	9.75%	352,001
Feb 11, 2026	15.35	15.90	15.35	15.90	15.90	3.58%	108,767
Feb 10, 2026	15.20	15.65	15.20	15.35	15.35	2.33%	114,148
Feb 9, 2026	15.20	15.20	15.00	15.00	15.00	0.33%	37,462
Feb 6, 2026	15.00	15.05	14.95	14.95	14.95	-0.33%	31,133
Feb 5, 2026	15.15	15.15	15.00	15.00	15.00	-0.66%	42,200
Feb 4, 2026	15.10	15.20	15.10	15.10	15.10	0.67%	32,420
Feb 3, 2026	15.05	15.10	15.00	15.00	15.00	-0.33%	19,776
Feb 2, 2026	15.10	15.10	15.00	15.05	15.05	-1.31%	46,277
Jan 30, 2026	15.20	15.25	15.10	15.25	15.25	0.33%	19,627
Jan 29, 2026	15.30	15.30	15.10	15.20	15.20	-0.65%	45,720
Jan 28, 2026	15.20	15.50	15.15	15.30	15.30	0.99%	38,590
Jan 27, 2026	15.20	15.35	15.10	15.15	15.15	-0.33%	52,089
Jan 26, 2026	15.60	15.60	15.10	15.20	15.20	-1.30%	38,418
Jan 23, 2026	15.35	15.45	15.35	15.40	15.40	0.33%	16,209
Jan 22, 2026	15.20	15.40	15.20	15.35	15.35	0.33%	23,426
Jan 21, 2026	15.30	15.40	15.25	15.30	15.30	-0.97%	57,313
Jan 20, 2026	15.15	15.50	15.05	15.45	15.45	1.31%	71,950
Jan 19, 2026	15.05	15.25	15.05	15.25	15.25	-0.97%	41,394
Jan 16, 2026	15.20	15.45	15.20	15.40	15.40	1.32%	12,325
Jan 15, 2026	15.05	15.55	15.05	15.20	15.20	1.00%	75,846
Jan 14, 2026	15.25	15.25	14.90	15.05	15.05	-0.33%	98,176
Jan 13, 2026	15.30	15.30	15.10	15.10	15.10	0.33%	25,264
Jan 12, 2026	15.40	15.40	15.00	15.05	15.05	-2.59%	163,462
Jan 9, 2026	15.40	15.45	15.15	15.45	15.45	0.32%	34,651
Jan 8, 2026	15.50	15.50	15.40	15.40	15.40	0.33%	24,994