Itafos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.22	2.25	2.21	2.25	2.25	0.45%	23,142
Jul 30, 2026	2.27	2.27	2.23	2.24	2.24	-0.88%	31,450
Jul 29, 2026	2.21	2.31	2.21	2.26	2.26	0.44%	43,128
Jul 28, 2026	2.30	2.30	2.23	2.25	2.25	-1.32%	57,449
Jul 27, 2026	2.30	2.31	2.28	2.28	2.28	-	24,127
Jul 24, 2026	2.33	2.33	2.28	2.28	2.28	-2.56%	69,145
Jul 23, 2026	2.37	2.39	2.31	2.34	2.34	-1.27%	60,506
Jul 22, 2026	2.36	2.40	2.32	2.37	2.37	1.28%	30,707
Jul 21, 2026	2.39	2.39	2.34	2.34	2.34	-0.43%	118,182
Jul 20, 2026	2.37	2.41	2.34	2.35	2.35	-1.67%	165,582
Jul 17, 2026	2.35	2.48	2.35	2.39	2.39	-0.42%	47,857
Jul 16, 2026	2.37	2.48	2.34	2.40	2.40	1.69%	232,279
Jul 15, 2026	2.49	2.49	2.34	2.36	2.36	-1.67%	57,163
Jul 14, 2026	2.39	2.41	2.37	2.40	2.40	-0.83%	38,954
Jul 13, 2026	2.50	2.50	2.38	2.42	2.42	-	23,951
Jul 10, 2026	2.37	2.42	2.37	2.42	2.42	1.68%	25,497
Jul 9, 2026	2.36	2.43	2.36	2.38	2.38	-0.83%	35,121
Jul 8, 2026	2.40	2.41	2.35	2.40	2.40	-1.64%	165,719
Jul 7, 2026	2.51	2.51	2.40	2.44	2.44	-3.17%	69,573
Jul 6, 2026	2.60	2.60	2.48	2.52	2.52	-0.40%	50,474
Jul 3, 2026	2.54	2.56	2.51	2.53	2.53	0.80%	14,089
Jul 2, 2026	2.55	2.61	2.50	2.51	2.51	-1.57%	43,236
Jun 30, 2026	2.47	2.62	2.47	2.55	2.55	6.25%	130,500
Jun 29, 2026	2.46	2.47	2.38	2.40	2.40	-2.83%	91,340
Jun 26, 2026	2.45	2.50	2.44	2.47	2.47	0.41%	38,375
Jun 25, 2026	2.40	2.47	2.40	2.46	2.46	1.65%	75,014
Jun 24, 2026	2.47	2.48	2.41	2.42	2.42	-2.02%	161,588
Jun 23, 2026	2.53	2.53	2.46	2.47	2.47	-1.98%	118,634
Jun 22, 2026	2.59	2.61	2.52	2.52	2.52	-3.08%	109,829
Jun 19, 2026	2.63	2.63	2.54	2.60	2.60	0.78%	46,352
Jun 18, 2026	2.59	2.61	2.54	2.58	2.58	-	152,023
Jun 17, 2026	2.63	2.70	2.57	2.58	2.58	-2.64%	113,889
Jun 16, 2026	2.72	2.72	2.61	2.65	2.65	-0.75%	76,740
Jun 15, 2026	2.62	2.71	2.58	2.67	2.67	3.89%	244,057
Jun 12, 2026	2.45	2.72	2.44	2.57	2.57	5.76%	123,819
Jun 11, 2026	2.41	2.45	2.40	2.43	2.43	1.25%	63,065
Jun 10, 2026	2.36	2.44	2.36	2.40	2.40	0.84%	63,819
Jun 9, 2026	2.44	2.45	2.36	2.38	2.38	-3.64%	149,779
Jun 8, 2026	2.48	2.48	2.43	2.47	2.47	1.23%	39,939
Jun 5, 2026	2.47	2.47	2.36	2.44	2.44	-1.21%	269,673
Jun 4, 2026	2.45	2.50	2.42	2.47	2.47	-0.40%	204,538
Jun 3, 2026	2.57	2.58	2.47	2.48	2.48	-3.88%	194,236
Jun 2, 2026	2.57	2.64	2.54	2.58	2.58	0.39%	105,849
Jun 1, 2026	2.72	2.72	2.56	2.57	2.57	-5.17%	157,399
May 29, 2026	2.77	2.79	2.68	2.71	2.71	-1.09%	88,415
May 28, 2026	2.72	2.78	2.68	2.74	2.74	0.74%	67,619
May 27, 2026	2.70	2.79	2.69	2.72	2.72	1.49%	247,680
May 26, 2026	2.77	2.77	2.67	2.68	2.68	-1.47%	173,729
May 25, 2026	2.70	2.76	2.70	2.72	2.72	1.87%	35,551
May 22, 2026	2.67	2.74	2.67	2.67	2.67	-0.74%	61,509