Igiant Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	44.75	44.75	39.95	41.85	41.85	-2.56%	40,621
Sep 4, 2026	49.70	49.70	42.60	42.95	42.95	-13.58%	82,953
Sep 3, 2026	43.80	51.80	43.80	49.70	49.70	19.18%	192,572
Sep 2, 2026	40.80	42.90	40.80	41.70	41.70	-0.71%	19,736
Sep 1, 2026	42.15	42.85	40.85	42.00	42.00	-0.36%	9,302
Aug 31, 2026	40.85	42.85	40.80	42.15	42.15	-1.63%	5,116
Aug 28, 2026	42.85	42.85	40.85	42.85	42.85	-	6,107
Aug 27, 2026	42.85	42.85	40.85	42.85	42.85	-	9,039
Aug 26, 2026	42.85	42.85	40.85	42.85	42.85	-	42
Aug 25, 2026	42.90	42.90	40.85	42.85	42.85	-0.12%	3,156
Aug 24, 2026	42.95	42.95	40.90	42.90	42.90	-0.12%	3,213
Aug 21, 2026	40.50	42.95	38.50	42.95	42.95	6.05%	44,107
Aug 20, 2026	37.95	40.50	37.95	40.50	40.50	1.76%	8,142
Aug 19, 2026	39.50	39.80	36.20	39.80	39.80	0.51%	33,792
Aug 18, 2026	41.40	41.40	38.00	39.60	39.60	-4.46%	29,807
Aug 17, 2026	39.50	41.45	39.50	41.45	41.45	-	1,519
Aug 14, 2026	41.45	43.15	40.50	41.45	41.45	-	24,203
Aug 13, 2026	39.50	41.50	39.50	41.45	41.45	0.12%	15,113
Aug 12, 2026	43.40	43.40	39.45	41.40	41.40	-4.61%	16,340
Aug 11, 2026	43.00	45.20	40.85	43.40	43.40	0.70%	40,143
Aug 10, 2026	37.75	43.10	37.75	43.10	43.10	9.11%	37,522
Aug 7, 2026	39.60	41.50	37.70	39.50	39.50	-0.25%	57,815
Aug 6, 2026	36.00	39.60	36.00	39.60	39.60	5.04%	58,215
Aug 5, 2026	36.30	38.95	35.65	37.70	37.70	3.86%	52,665
Aug 4, 2026	37.35	38.95	34.70	36.30	36.30	-7.52%	92,546
Aug 3, 2026	37.50	41.05	35.30	39.25	39.25	9.03%	60,578
Jul 31, 2026	34.20	37.50	33.90	36.00	36.00	10.09%	28,673
Jul 30, 2026	32.55	34.10	31.00	32.70	32.70	0.46%	52,024
Jul 29, 2026	39.50	39.50	30.00	32.55	32.55	-17.59%	211,278
Jul 28, 2026	40.00	40.05	38.00	39.50	39.50	-5.73%	32,919
Jul 27, 2026	41.95	41.95	39.90	41.90	41.90	-0.12%	5,053
Jul 24, 2026	40.50	42.45	39.95	41.95	41.95	-1.18%	18,233
Jul 23, 2026	42.50	42.50	40.50	42.45	42.45	-0.12%	16,864
Jul 22, 2026	42.95	44.65	40.60	42.50	42.50	-1.16%	18,106
Jul 21, 2026	43.10	43.10	40.85	43.00	43.00	-0.23%	10,089
Jul 20, 2026	43.25	44.00	40.50	43.10	43.10	-2.05%	46,527
Jul 17, 2026	47.65	49.00	43.25	44.00	44.00	-12.00%	27,985
Jul 16, 2026	52.60	52.60	47.85	50.00	50.00	-4.76%	35,635
Jul 15, 2026	42.00	54.90	41.85	52.50	52.50	19.45%	103,875
Jul 14, 2026	41.50	43.95	39.95	43.95	43.95	1.74%	23,129
Jul 13, 2026	46.05	46.05	41.50	43.20	43.20	-6.29%	36,618
Jul 9, 2026	46.10	46.10	44.00	46.10	46.10	0.22%	1,363
Jul 8, 2026	46.00	46.10	43.70	46.00	46.00	-	27,172
Jul 7, 2026	47.80	50.00	43.95	46.00	46.00	-4.17%	39,774
Jul 6, 2026	48.90	49.00	45.60	48.00	48.00	-1.84%	30,662
Jul 3, 2026	48.95	49.00	46.55	48.90	48.90	4.94%	11,304
Jul 2, 2026	48.80	51.00	46.60	46.60	46.60	-2.31%	34,615
Jul 1, 2026	50.00	50.20	47.50	47.70	47.70	-0.73%	53,047
Jun 30, 2026	50.50	53.60	48.05	48.05	48.05	-4.85%	43,175
Jun 29, 2026	52.20	52.20	48.15	50.50	50.50	-3.26%	42,649