Itafos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.29	2.31	2.24	2.30	-	-0.43%	54,685
Sep 24, 2026	2.31	2.36	2.27	2.31	2.31	-1.28%	47,490
Sep 23, 2026	2.38	2.43	2.33	2.34	2.34	-1.27%	19,983
Sep 22, 2026	2.37	2.37	2.35	2.37	2.37	-	6,200
Sep 21, 2026	2.39	2.39	2.37	2.37	2.37	0.85%	17,060
Sep 18, 2026	2.33	2.35	2.30	2.35	2.35	-2.08%	43,310
Sep 17, 2026	2.33	2.40	2.33	2.40	2.40	0.42%	57,723
Sep 16, 2026	2.37	2.43	2.36	2.39	2.39	0.84%	57,649
Sep 15, 2026	2.40	2.40	2.36	2.37	2.37	-1.25%	11,177
Sep 14, 2026	2.36	2.44	2.34	2.40	2.40	1.27%	91,046
Sep 11, 2026	2.48	2.48	2.36	2.37	2.37	-0.42%	35,704
Sep 10, 2026	2.44	2.55	2.38	2.38	2.38	-4.42%	102,822
Sep 9, 2026	2.52	2.58	2.44	2.49	2.49	-0.80%	53,363
Sep 8, 2026	2.46	2.53	2.46	2.51	2.51	2.03%	29,962
Sep 4, 2026	2.46	2.49	2.40	2.46	2.46	0.41%	22,897
Sep 3, 2026	2.42	2.46	2.42	2.45	2.45	0.82%	23,880
Sep 2, 2026	2.38	2.43	2.38	2.43	2.43	2.53%	7,673
Sep 1, 2026	2.44	2.44	2.34	2.37	2.37	-3.66%	55,061
Aug 31, 2026	2.42	2.46	2.42	2.46	2.46	0.41%	32,812
Aug 28, 2026	2.47	2.47	2.38	2.45	2.45	0.41%	30,825
Aug 27, 2026	2.47	2.47	2.42	2.44	2.44	-0.41%	27,438
Aug 26, 2026	2.38	2.47	2.38	2.45	2.45	0.41%	70,085
Aug 25, 2026	2.36	2.45	2.36	2.44	2.44	0.83%	26,400
Aug 24, 2026	2.47	2.47	2.34	2.42	2.42	-0.82%	54,292
Aug 21, 2026	2.38	2.44	2.23	2.44	2.44	4.72%	138,386
Aug 20, 2026	2.26	2.33	2.20	2.33	2.33	3.56%	63,774
Aug 19, 2026	2.23	2.25	2.20	2.25	2.25	1.81%	28,839
Aug 18, 2026	2.20	2.22	2.20	2.21	2.21	-	34,721
Aug 17, 2026	2.21	2.23	2.20	2.21	2.21	-	37,954
Aug 14, 2026	2.18	2.26	2.18	2.21	2.21	-4.74%	52,724
Aug 13, 2026	2.21	2.32	2.18	2.32	2.32	4.04%	54,087
Aug 12, 2026	2.21	2.23	2.20	2.23	2.23	1.36%	33,350
Aug 11, 2026	2.22	2.23	2.20	2.20	2.20	-0.45%	31,318
Aug 10, 2026	2.27	2.27	2.20	2.21	2.21	-1.78%	64,808
Aug 7, 2026	2.22	2.29	2.17	2.25	2.25	3.69%	137,522
Aug 6, 2026	2.21	2.26	2.15	2.17	2.17	-2.69%	311,749
Aug 5, 2026	2.21	2.29	2.21	2.23	2.23	-0.45%	51,135
Aug 4, 2026	2.26	2.28	2.19	2.24	2.24	-0.44%	117,230
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