Infinite Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	15.60	15.60	15.30	15.35	15.35	-1.92%	82,760
Jan 6, 2026	15.95	15.95	15.65	15.65	15.65	-1.57%	27,575
Jan 5, 2026	16.05	16.05	15.90	15.90	15.90	-0.93%	20,740
Jan 2, 2026	16.05	16.10	16.00	16.05	16.05	0.31%	25,761
Dec 31, 2025	16.00	16.10	15.95	16.00	16.00	-0.62%	23,205
Dec 30, 2025	16.15	16.15	16.10	16.10	16.10	-	22,082
Dec 29, 2025	16.00	16.15	16.00	16.10	16.10	-	11,624
Dec 26, 2025	16.35	16.35	16.10	16.10	16.10	-1.83%	30,847
Dec 24, 2025	16.90	16.90	16.40	16.40	16.40	-2.38%	32,329
Dec 23, 2025	16.60	16.85	16.60	16.80	16.80	1.20%	101,292
Dec 22, 2025	15.90	16.70	15.80	16.60	16.60	4.40%	142,148
Dec 19, 2025	15.95	15.95	15.70	15.90	15.90	-0.31%	11,885
Dec 18, 2025	15.40	16.05	15.40	15.95	15.95	2.90%	38,137
Dec 17, 2025	15.75	15.75	15.50	15.50	15.50	-0.96%	15,750
Dec 16, 2025	15.65	15.70	15.40	15.65	15.65	-2.19%	62,307
Dec 15, 2025	16.20	16.20	15.70	16.00	16.00	1.27%	51,093
Dec 12, 2025	15.65	15.80	15.65	15.80	15.80	0.64%	26,948
Dec 11, 2025	15.80	15.80	15.70	15.70	15.70	-2.18%	23,653
Dec 10, 2025	16.00	16.05	15.80	16.05	16.05	2.88%	75,691
Dec 9, 2025	15.60	15.65	15.50	15.60	15.60	-0.64%	18,738
Dec 8, 2025	15.80	15.80	15.60	15.70	15.70	-0.63%	11,234
Dec 5, 2025	15.85	15.90	15.75	15.80	15.80	-0.63%	25,375
Dec 4, 2025	15.90	16.00	15.90	15.90	15.90	-	9,667
Dec 3, 2025	16.00	16.00	15.85	15.90	15.90	-	16,897
Dec 2, 2025	16.20	16.20	15.90	15.90	15.90	-2.15%	44,672