INFREA.ST(INFREA.ST)
INFREA.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $13.85 | $13.85 | $13.25 | $13.40 | 1,680 |
| 7/31/2026 | $13.50 | $13.85 | $13.50 | $13.70 | 19,001 |
| 7/30/2026 | $13.20 | $13.45 | $13.05 | $13.45 | 16,941 |
| 7/29/2026 | $13.80 | $13.80 | $13.15 | $13.20 | 16,093 |
| 7/28/2026 | $13.20 | $13.50 | $13.20 | $13.20 | 6,458 |
| 7/27/2026 | $12.75 | $13.25 | $12.75 | $13.15 | 4,185 |
| 7/24/2026 | $12.95 | $13.20 | $12.75 | $12.95 | 7,219 |
| 7/23/2026 | $14.00 | $14.00 | $13.00 | $13.00 | 5,359 |
| 7/22/2026 | $13.35 | $13.45 | $13.00 | $13.20 | 5,823 |
| 7/21/2026 | $13.25 | $13.25 | $13.10 | $13.10 | 4,966 |
| 7/20/2026 | $13.25 | $13.40 | $13.00 | $13.25 | 7,552 |
| 7/17/2026 | $13.05 | $13.85 | $13.05 | $13.40 | 21,640 |
| 7/16/2026 | $13.20 | $13.55 | $13.20 | $13.20 | 15,490 |
| 7/15/2026 | $12.65 | $13.40 | $12.65 | $12.75 | 23,471 |
| 7/14/2026 | $12.85 | $12.85 | $12.50 | $12.70 | 15,994 |
| 7/13/2026 | $13.30 | $13.30 | $13.00 | $13.20 | 11,676 |
| 7/10/2026 | $13.45 | $13.65 | $13.15 | $13.35 | 2,271 |
| 7/9/2026 | $13.45 | $14.25 | $13.40 | $13.45 | 10,509 |
| 7/8/2026 | $13.50 | $13.90 | $13.20 | $13.45 | 4,625 |
| 7/7/2026 | $14.00 | $14.20 | $13.55 | $13.85 | 12,799 |
| 7/6/2026 | $14.00 | $14.10 | $13.70 | $14.05 | 1,706 |
| 7/3/2026 | $14.00 | $14.50 | $13.75 | $14.00 | 12,833 |
| 7/2/2026 | $14.00 | $14.30 | $13.70 | $14.00 | 23,200 |
| 7/1/2026 | $14.90 | $14.90 | $13.95 | $14.25 | 33,447 |
| 6/30/2026 | $13.45 | $14.90 | $13.20 | $14.90 | 51,197 |
| 6/29/2026 | $13.45 | $13.60 | $13.00 | $13.15 | 19,879 |
| 6/26/2026 | $13.70 | $14.45 | $13.40 | $13.50 | 9,778 |
| 6/25/2026 | $13.65 | $13.80 | $13.60 | $13.70 | 6,588 |
| 6/24/2026 | $13.15 | $13.90 | $13.15 | $13.65 | 27,651 |
| 6/23/2026 | $13.00 | $13.65 | $12.80 | $13.65 | 27,380 |
| 6/22/2026 | $12.85 | $13.90 | $12.85 | $13.10 | 18,750 |
| 6/18/2026 | $12.90 | $13.20 | $12.80 | $13.05 | 18,054 |
| 6/17/2026 | $13.50 | $13.50 | $12.40 | $13.00 | 31,855 |
| 6/16/2026 | $14.20 | $14.20 | $13.10 | $13.50 | 17,085 |
| 6/15/2026 | $13.20 | $14.70 | $13.05 | $13.70 | 39,151 |
| 6/12/2026 | $13.20 | $13.55 | $13.15 | $13.20 | 7,059 |
| 6/11/2026 | $13.40 | $15.20 | $13.15 | $13.20 | 14,776 |
| 6/10/2026 | $14.25 | $14.25 | $13.35 | $13.40 | 16,097 |
| 6/9/2026 | $14.10 | $14.35 | $13.90 | $14.00 | 5,421 |
| 6/8/2026 | $14.05 | $14.40 | $13.85 | $14.15 | 2,319 |
| 6/5/2026 | $14.20 | $14.35 | $14.05 | $14.25 | 1,291 |
| 6/4/2026 | $14.35 | $14.35 | $14.00 | $14.20 | 5,160 |
| 6/3/2026 | $14.10 | $14.25 | $14.05 | $14.20 | 1,967 |
| 6/2/2026 | $14.10 | $14.40 | $14.05 | $14.15 | 4,377 |
| 6/1/2026 | $15.30 | $15.75 | $14.05 | $14.15 | 18,661 |
| 5/29/2026 | $14.40 | $15.00 | $14.40 | $14.55 | 14,950 |
| 5/28/2026 | $14.40 | $14.50 | $14.30 | $14.40 | 2,577 |
| 5/27/2026 | $14.45 | $14.50 | $14.25 | $14.40 | 10,139 |
| 5/26/2026 | $14.70 | $14.75 | $14.35 | $14.40 | 10,061 |
| 5/25/2026 | $15.20 | $15.60 | $14.65 | $14.75 | 16,853 |
| 5/22/2026 | $15.35 | $15.35 | $14.75 | $15.05 | 15,850 |
| 5/21/2026 | $14.60 | $15.25 | $14.60 | $15.25 | 16,141 |
| 5/20/2026 | $14.95 | $14.95 | $14.45 | $14.65 | 10,461 |
| 5/19/2026 | $15.20 | $15.30 | $14.70 | $14.95 | 3,835 |
| 5/18/2026 | $15.50 | $15.50 | $14.75 | $15.35 | 16,859 |
| 5/15/2026 | $15.45 | $15.75 | $15.00 | $15.40 | 11,905 |
| 5/13/2026 | $15.15 | $15.85 | $15.15 | $15.85 | 18,817 |
| 5/12/2026 | $14.85 | $15.30 | $14.80 | $15.00 | 10,535 |
| 5/11/2026 | $15.00 | $15.10 | $14.70 | $15.00 | 12,051 |
| 5/8/2026 | $14.80 | $15.10 | $14.30 | $15.05 | 10,656 |
| 5/7/2026 | $14.45 | $15.15 | $14.45 | $14.90 | 8,496 |
| 5/6/2026 | $14.50 | $14.55 | $14.05 | $14.50 | 40,241 |
| 5/5/2026 | $15.50 | $15.55 | $14.25 | $14.55 | 90,776 |