Igiant Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	43.00	43.00	43.00	43.00	-	-2.16%	201
Sep 29, 2026	44.65	44.70	42.50	43.95	43.95	-1.46%	19,897
Sep 24, 2026	46.15	46.30	42.50	44.60	44.60	-4.70%	39,854
Sep 23, 2026	48.20	48.95	44.70	46.80	46.80	-2.90%	27,569
Sep 22, 2026	46.00	50.50	46.00	48.20	48.20	4.78%	57,489
Sep 21, 2026	44.65	46.95	44.65	46.00	46.00	0.11%	24,704
Sep 18, 2026	44.55	47.05	44.45	45.95	45.95	3.14%	56,625
Sep 17, 2026	42.55	44.60	40.45	44.55	44.55	4.70%	83,849
Sep 16, 2026	39.90	42.55	38.10	42.55	42.55	2.41%	20,366
Sep 15, 2026	41.40	41.55	39.90	41.55	41.55	-1.07%	5,166
Sep 14, 2026	43.50	43.50	39.95	42.00	42.00	-4.55%	10,820
Sep 11, 2026	40.00	44.05	39.90	44.00	44.00	2.56%	29,852
Sep 10, 2026	43.85	43.85	40.90	42.90	42.90	-4.67%	31,601
Sep 9, 2026	46.60	48.85	43.70	45.00	45.00	-8.07%	60,272
Sep 8, 2026	41.85	50.60	41.70	48.95	48.95	16.97%	67,239
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