Igiant Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	58.90	61.00	56.20	58.30	58.30	-1.02%	106,127
May 18, 2026	59.40	60.20	55.20	58.90	58.90	-5.46%	114,058
May 15, 2026	66.00	69.10	59.40	62.30	62.30	-5.61%	151,124
May 14, 2026	69.10	69.10	62.70	66.00	66.00	-4.49%	153,298
May 13, 2026	72.00	72.10	67.00	69.10	69.10	-4.16%	127,892
May 12, 2026	77.70	77.70	70.00	72.10	72.10	-7.21%	133,705
May 11, 2026	78.00	78.00	73.10	77.70	77.70	-0.38%	175,372
May 8, 2026	87.40	88.20	72.10	78.00	78.00	-11.66%	252,613
May 7, 2026	91.50	91.50	86.70	88.30	88.30	-2.86%	222,128
May 6, 2026	94.80	98.10	86.60	90.90	90.90	-2.26%	300,303
May 5, 2026	99.70	115.50	87.40	93.00	93.00	-7.00%	760,793
May 4, 2026	76.80	101.00	76.00	100.00	100.00	35.50%	1,099,086
Apr 30, 2026	71.70	75.40	71.30	73.80	73.80	4.09%	235,838
Apr 29, 2026	72.50	75.20	66.00	70.90	70.90	-2.21%	179,428
Apr 28, 2026	58.00	77.70	58.00	72.50	72.50	19.44%	428,002
Apr 27, 2026	71.40	78.90	55.70	60.70	60.70	-14.99%	568,111
Apr 24, 2026	81.90	83.10	59.00	71.40	71.40	-12.82%	547,476
Apr 23, 2026	120.00	120.00	62.00	81.90	81.90	-31.75%	1,160,907
Apr 22, 2026	102.00	130.50	99.30	120.00	120.00	20.00%	1,370,323
Apr 21, 2026	86.00	104.50	83.00	100.00	100.00	20.05%	78,235
Apr 20, 2026	42.65	84.70	42.55	83.30	83.30	95.31%	1,650,086
Apr 17, 2026	45.85	47.15	39.40	42.65	42.65	-6.98%	687,269
Apr 16, 2026	44.15	52.30	41.35	45.85	45.85	3.97%	1,513,684
Apr 15, 2026	29.30	46.30	27.95	44.10	44.10	54.74%	1,546,567
Apr 14, 2026	27.90	30.00	25.65	28.50	28.50	-1.21%	306,029
Apr 13, 2026	28.85	28.85	26.20	28.85	28.85	1.94%	279,874
Apr 10, 2026	32.50	32.50	27.85	28.30	28.30	-12.79%	127,100
Apr 9, 2026	31.45	34.40	30.00	32.45	32.45	3.18%	180,115
Apr 8, 2026	28.85	31.45	28.85	31.45	31.45	9.01%	100,599
Apr 7, 2026	30.10	30.10	27.90	28.85	28.85	-4.15%	39,376
Apr 2, 2026	28.55	30.35	28.55	30.10	30.10	3.79%	25,924
Apr 1, 2026	30.00	31.30	29.00	29.00	29.00	0.35%	47,661
Mar 31, 2026	30.70	31.00	28.90	28.90	28.90	-3.34%	64,982
Mar 30, 2026	29.85	31.10	29.80	29.90	29.90	-3.70%	42,324
Mar 27, 2026	32.00	32.00	29.90	31.05	31.05	-3.27%	67,414
Mar 26, 2026	33.65	33.75	30.40	32.10	32.10	-4.61%	121,785
Mar 25, 2026	29.60	33.65	28.45	33.65	33.65	13.68%	90,695
Mar 24, 2026	29.70	29.70	28.25	29.60	29.60	-0.34%	28,722
Mar 23, 2026	30.35	31.00	27.35	29.70	29.70	2.77%	45,729
Mar 20, 2026	31.40	31.40	28.90	28.90	28.90	-6.47%	73,697
Mar 19, 2026	31.70	31.70	30.60	30.90	30.90	-1.75%	41,607
Mar 18, 2026	32.60	32.70	30.80	31.45	31.45	-3.53%	88,950
Mar 17, 2026	34.15	35.90	31.45	32.60	32.60	-4.54%	340,416
Mar 16, 2026	28.30	35.75	28.30	34.15	34.15	22.18%	326,244
Mar 13, 2026	27.95	28.15	26.90	27.95	27.95	3.14%	86,197
Mar 12, 2026	28.20	28.20	27.00	27.10	27.10	0.18%	29,358
Mar 11, 2026	25.40	28.20	25.30	27.05	27.05	6.50%	76,605
Mar 10, 2026	26.60	27.85	25.40	25.40	25.40	-3.05%	25,760
Mar 9, 2026	27.30	27.40	26.05	26.20	26.20	-4.38%	20,491
Mar 6, 2026	27.10	28.00	26.60	27.40	27.40	1.48%	35,567