Infotrust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	5,369
Mar 5, 2026	0.47	0.47	0.47	0.47	0.47	4.44%	30,000
Mar 4, 2026	0.45	0.46	0.45	0.45	0.45	-	127,190
Mar 3, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	20,155
Feb 27, 2026	0.43	0.46	0.43	0.44	0.44	3.53%	8,952
Feb 26, 2026	0.42	0.43	0.42	0.43	0.43	-11.46%	3,016
Feb 25, 2026	0.46	0.48	0.46	0.48	0.48	9.09%	16,000
Feb 24, 2026	0.46	0.48	0.44	0.44	0.44	-11.11%	70,926
Feb 23, 2026	0.44	0.50	0.44	0.50	0.50	19.28%	57,275
Feb 19, 2026	0.42	0.42	0.42	0.42	0.42	-	4,000
Feb 18, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	121
Feb 17, 2026	0.43	0.43	0.41	0.41	0.41	-5.75%	5,000
Feb 16, 2026	0.43	0.44	0.42	0.44	0.44	1.16%	41,185
Feb 13, 2026	0.43	0.43	0.43	0.43	0.43	-	133
Feb 11, 2026	0.44	0.44	0.43	0.43	0.43	-	29,089
Feb 10, 2026	0.46	0.46	0.43	0.43	0.43	-6.52%	88,739
Feb 9, 2026	0.48	0.48	0.46	0.46	0.46	-8.00%	167,824
Feb 6, 2026	0.50	0.50	0.50	0.50	0.50	-	9,824
Feb 5, 2026	0.52	0.52	0.50	0.50	0.50	-4.76%	3,127
Feb 4, 2026	0.53	0.53	0.53	0.53	0.53	0.96%	2,000
Jan 30, 2026	0.55	0.56	0.52	0.52	0.52	-1.89%	4,997
Jan 29, 2026	0.51	0.53	0.51	0.53	0.53	3.92%	1,163
Jan 28, 2026	0.52	0.53	0.51	0.51	0.51	-	12,082
Jan 27, 2026	0.52	0.53	0.51	0.51	0.51	-0.97%	4,486
Jan 23, 2026	0.52	0.52	0.52	0.52	0.52	1.98%	728
Jan 22, 2026	0.51	0.51	0.51	0.51	0.51	-4.72%	252
Jan 21, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	2,000
Jan 20, 2026	0.55	0.55	0.51	0.55	0.55	-	19,809
Jan 19, 2026	0.55	0.55	0.55	0.55	0.55	-	75,000
Jan 16, 2026	0.56	0.58	0.55	0.55	0.55	-4.35%	41,012
Jan 15, 2026	0.57	0.58	0.57	0.58	0.58	3.60%	10,639
Jan 14, 2026	0.59	0.59	0.56	0.56	0.56	-5.93%	11,716
Jan 13, 2026	0.56	0.59	0.56	0.59	0.59	0.85%	16,496
Jan 12, 2026	0.59	0.59	0.59	0.59	0.59	5.41%	4,500
Jan 9, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	1,207
Jan 7, 2026	0.60	0.63	0.56	0.56	0.56	-6.67%	31,106
Jan 6, 2026	0.58	0.60	0.57	0.60	0.60	1.69%	50,832
Jan 5, 2026	0.58	0.59	0.58	0.59	0.59	7.27%	10,629
Jan 2, 2026	0.55	0.55	0.55	0.55	0.55	-	2,500
Dec 30, 2025	0.56	0.56	0.55	0.55	0.55	1.85%	14,681
Dec 23, 2025	0.54	0.54	0.54	0.54	0.54	-	11,363
Dec 22, 2025	0.54	0.58	0.53	0.54	0.54	-5.26%	25,672
Dec 19, 2025	0.57	0.57	0.57	0.57	0.57	-1.72%	3,671
Dec 16, 2025	0.54	0.58	0.54	0.58	0.58	14.85%	45,867
Dec 15, 2025	0.49	0.51	0.49	0.51	0.51	-	199,293
Dec 12, 2025	0.55	0.55	0.51	0.51	0.51	-8.18%	98,770
Dec 11, 2025	0.56	0.56	0.55	0.55	0.55	-	43,500
Dec 10, 2025	0.55	0.57	0.55	0.55	0.55	-2.65%	5,802
Dec 8, 2025	0.56	0.57	0.56	0.57	0.57	2.73%	55,000
Dec 5, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	7,500
Dec 4, 2025	0.57	0.57	0.56	0.56	0.56	-4.31%	11,732
Dec 3, 2025	0.58	0.58	0.57	0.58	0.58	-	6,987
Dec 2, 2025	0.55	0.58	0.55	0.58	0.58	2.65%	7,782
Dec 1, 2025	0.57	0.57	0.54	0.57	0.57	-	18,230
Nov 27, 2025	0.53	0.57	0.51	0.57	0.57	4.63%	275,802
Nov 26, 2025	0.53	0.55	0.53	0.54	0.54	1.89%	52,576
Nov 25, 2025	0.53	0.53	0.53	0.53	0.53	0.95%	31,176
Nov 24, 2025	0.54	0.54	0.53	0.53	0.53	-2.78%	1,103
Nov 21, 2025	0.53	0.54	0.53	0.54	0.54	0.93%	36,221
Nov 20, 2025	0.54	0.54	0.54	0.54	0.54	-3.60%	1,296
Nov 19, 2025	0.54	0.56	0.54	0.56	0.56	0.91%	115,849
Nov 18, 2025	0.56	0.56	0.55	0.55	0.55	-2.65%	55,774
Nov 17, 2025	0.57	0.57	0.57	0.57	0.57	0.89%	5,700
Nov 14, 2025	0.57	0.57	0.56	0.56	0.56	-	40,000
Nov 13, 2025	0.57	0.58	0.56	0.56	0.56	-	26,000
Nov 12, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	870
Nov 11, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	6,554
Nov 10, 2025	0.56	0.56	0.56	0.56	0.56	-	7,671
Nov 7, 2025	0.56	0.56	0.56	0.56	0.56	-	137,346
Nov 6, 2025	0.53	0.56	0.53	0.56	0.56	1.82%	24,053
Nov 5, 2025	0.55	0.55	0.55	0.55	0.55	-	101,884
Nov 4, 2025	0.55	0.56	0.55	0.55	0.55	1.85%	82,328
Nov 3, 2025	0.53	0.54	0.53	0.54	0.54	-0.92%	6,015
Oct 31, 2025	0.53	0.55	0.53	0.55	0.55	0.93%	1,461
Oct 29, 2025	0.53	0.55	0.53	0.54	0.54	1.89%	1,642
Oct 28, 2025	0.54	0.55	0.53	0.53	0.53	-2.75%	126,881
Oct 27, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	5,223
Oct 24, 2025	0.54	0.55	0.54	0.55	0.55	2.80%	17,141
Oct 23, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	12,547
Oct 22, 2025	0.53	0.54	0.53	0.54	0.54	0.93%	21,589
Oct 21, 2025	0.54	0.54	0.53	0.54	0.54	-0.93%	84,786
Oct 20, 2025	0.55	0.55	0.53	0.54	0.54	-2.70%	6,205
Oct 17, 2025	0.56	0.56	0.56	0.56	0.56	-0.89%	9,025
Oct 16, 2025	0.48	0.56	0.47	0.56	0.56	21.74%	54,834
Oct 15, 2025	0.48	0.48	0.46	0.46	0.46	-6.12%	18,218
Oct 14, 2025	0.48	0.49	0.48	0.49	0.49	2.08%	601
Oct 13, 2025	0.51	0.51	0.48	0.48	0.48	-5.88%	8,701
Oct 10, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	23,905
Oct 9, 2025	0.52	0.52	0.52	0.52	0.52	-0.48%	8,902
Oct 8, 2025	0.53	0.53	0.52	0.52	0.52	-1.42%	7,186
Oct 7, 2025	0.53	0.53	0.53	0.53	0.53	-	1,652
Oct 6, 2025	0.53	0.53	0.53	0.53	0.53	-1.85%	16,402
Oct 3, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	335
Oct 2, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	45,114
Oct 1, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	24,618
Sep 30, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	3,343
Sep 29, 2025	0.53	0.53	0.53	0.53	0.53	-	27
Sep 26, 2025	0.53	0.53	0.53	0.53	0.53	-	7,284
Sep 24, 2025	0.50	0.53	0.50	0.53	0.53	10.42%	67,408
Sep 23, 2025	0.52	0.53	0.48	0.48	0.48	-9.43%	156,607