Itafos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	2.63	2.63	2.62	2.63	-	1.94%	3,952
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
May 21, 2026	2.72	2.74	2.65	2.69	2.69	-2.71%	97,908
May 20, 2026	2.74	2.80	2.70	2.77	2.77	2.41%	118,739
May 19, 2026	2.75	2.79	2.67	2.70	2.70	-1.10%	157,209
May 15, 2026	2.61	2.80	2.59	2.73	2.73	7.06%	180,620
May 14, 2026	2.53	2.60	2.53	2.55	2.55	0.79%	114,837
May 13, 2026	2.59	2.62	2.52	2.53	2.53	-2.32%	163,891
May 12, 2026	2.69	2.69	2.53	2.59	2.59	-3.00%	227,657
May 11, 2026	2.80	2.84	2.61	2.67	2.67	-4.98%	418,356
May 8, 2026	2.81	2.85	2.74	2.81	2.81	0.36%	188,334
May 7, 2026	2.99	3.00	2.78	2.80	2.80	-6.35%	326,398
May 6, 2026	2.96	3.09	2.95	2.99	2.99	1.36%	161,821
May 5, 2026	3.07	3.08	2.95	2.95	2.95	-5.45%	248,419
May 4, 2026	3.15	3.24	3.06	3.12	3.12	-2.50%	147,157
May 1, 2026	3.11	3.26	3.11	3.20	3.20	2.89%	378,710
Apr 30, 2026	3.15	3.24	3.00	3.11	3.11	-14.33%	990,653
Apr 29, 2026	3.55	3.69	3.55	3.63	3.63	2.25%	126,040
Apr 28, 2026	3.61	3.70	3.51	3.55	3.55	-1.39%	86,005
Apr 27, 2026	3.73	3.79	3.59	3.60	3.60	-2.96%	140,133
Apr 24, 2026	3.79	3.79	3.65	3.71	3.71	2.20%	116,678
Apr 23, 2026	3.72	3.72	3.61	3.63	3.63	-1.89%	36,877
Apr 22, 2026	3.61	3.75	3.58	3.70	3.70	4.23%	173,448
Apr 21, 2026	3.50	3.57	3.48	3.55	3.55	0.85%	94,381
Apr 20, 2026	3.47	3.61	3.44	3.52	3.52	1.73%	117,084
Apr 17, 2026	3.61	3.69	3.31	3.46	3.46	-3.89%	346,426
Apr 16, 2026	3.64	3.72	3.57	3.60	3.60	-0.55%	101,018
Apr 15, 2026	3.63	3.66	3.57	3.62	3.62	-1.90%	168,409
Apr 14, 2026	3.85	3.86	3.65	3.69	3.69	-3.15%	122,033
Apr 13, 2026	3.80	3.97	3.79	3.81	3.81	1.06%	180,412
Apr 10, 2026	3.81	3.81	3.70	3.77	3.77	-	67,801