Itafos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	1.65	1.78	1.64	1.69	1.69	3.05%	47,674
Nov 6, 2026	1.64	1.69	1.60	1.64	1.64	-0.61%	713,729
Nov 5, 2026	2.11	2.11	1.60	1.65	1.65	-22.90%	1,003,814
Nov 4, 2026	2.10	2.14	1.96	2.14	2.14	8.63%	45,768
Nov 3, 2026	1.98	1.99	1.97	1.97	1.97	-0.51%	33,215
Nov 2, 2026	2.07	2.07	1.98	1.98	1.98	-4.35%	34,163
Oct 30, 2026	2.09	2.09	2.02	2.07	2.07	1.97%	23,192
Oct 29, 2026	2.01	2.10	2.01	2.03	2.03	-2.87%	4,830
Oct 28, 2026	2.04	2.09	2.04	2.09	2.09	2.45%	7,494
Oct 27, 2026	2.01	2.05	2.01	2.04	2.04	0.99%	22,600
Oct 26, 2026	2.01	2.03	1.98	2.02	2.02	0.50%	23,229
Oct 23, 2026	2.01	2.03	2.00	2.01	2.01	-0.99%	25,703
Oct 22, 2026	2.03	2.03	2.00	2.03	2.03	-0.49%	10,828
Oct 21, 2026	1.98	2.04	1.98	2.04	2.04	3.55%	32,768
Oct 20, 2026	1.97	2.01	1.97	1.97	1.97	-	33,207
Oct 19, 2026	1.99	2.00	1.97	1.97	1.97	0.25%	50,015
Oct 16, 2026	2.00	2.00	1.95	1.97	1.97	-2.24%	56,634
Oct 15, 2026	2.02	2.03	1.94	2.01	2.01	-	72,715
Oct 14, 2026	2.12	2.13	2.00	2.01	2.01	-5.63%	230,162
Oct 13, 2026	2.15	2.16	2.12	2.13	2.13	-0.93%	44,558
Oct 9, 2026	2.18	2.18	2.15	2.15	2.15	-0.92%	3,657
Oct 8, 2026	2.14	2.20	2.14	2.17	2.17	0.46%	22,426
Oct 7, 2026	2.16	2.17	2.16	2.16	2.16	-	11,665
Oct 6, 2026	2.17	2.19	2.16	2.16	2.16	-0.46%	42,520
Oct 5, 2026	2.26	2.29	2.16	2.17	2.17	-3.98%	78,271
Oct 2, 2026	2.26	2.26	2.23	2.26	2.26	0.44%	26,100
Oct 1, 2026	2.23	2.27	2.23	2.25	2.25	-	29,247
Sep 30, 2026	2.29	2.32	2.20	2.25	2.25	-1.32%	30,234
Sep 29, 2026	2.26	2.28	2.26	2.28	2.28	-1.72%	1,300
Sep 28, 2026	2.24	2.32	2.23	2.32	2.32	-3.33%	88,325
Sep 25, 2026	2.29	2.40	2.24	2.40	2.40	3.90%	62,185
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