INFU(INFU)
INFU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.76 | $10.21 | $9.46 | $10.16 | 280,980 |
| 5/19/2026 | $9.05 | $9.86 | $9.05 | $9.67 | 446,354 |
| 5/18/2026 | $8.69 | $9.05 | $8.67 | $8.90 | 226,200 |
| 5/15/2026 | $8.44 | $8.77 | $8.36 | $8.77 | 172,800 |
| 5/14/2026 | $8.25 | $8.65 | $8.19 | $8.61 | 192,820 |
| 5/13/2026 | $8.27 | $8.67 | $8.18 | $8.21 | 375,881 |
| 5/12/2026 | $8.41 | $8.71 | $8.04 | $8.41 | 609,227 |
| 5/11/2026 | $8.46 | $8.70 | $8.21 | $8.37 | 325,447 |
| 5/8/2026 | $9.03 | $9.03 | $8.37 | $8.41 | 347,230 |
| 5/7/2026 | $8.34 | $9.12 | $8.10 | $8.97 | 728,714 |
| 5/6/2026 | $10.66 | $10.70 | $10.09 | $10.14 | 94,154 |
| 5/5/2026 | $10.45 | $10.67 | $10.30 | $10.62 | 84,963 |
| 5/4/2026 | $10.46 | $10.66 | $10.30 | $10.39 | 127,945 |
| 5/1/2026 | $10.19 | $10.55 | $10.10 | $10.37 | 123,024 |
| 4/30/2026 | $9.93 | $10.15 | $9.62 | $10.13 | 153,400 |
| 4/29/2026 | $10.28 | $10.28 | $9.71 | $9.83 | 114,782 |
| 4/28/2026 | $10.60 | $10.68 | $10.04 | $10.18 | 87,305 |
| 4/27/2026 | $10.34 | $11.00 | $10.34 | $10.66 | 202,800 |
| 4/24/2026 | $10.40 | $10.40 | $9.97 | $10.34 | 104,726 |
| 4/23/2026 | $10.36 | $10.48 | $10.22 | $10.27 | 75,645 |
| 4/22/2026 | $10.44 | $10.47 | $10.21 | $10.41 | 73,100 |
| 4/21/2026 | $10.80 | $10.93 | $10.25 | $10.30 | 76,717 |
| 4/20/2026 | $10.39 | $10.86 | $10.33 | $10.79 | 115,977 |
| 4/17/2026 | $10.32 | $10.60 | $10.18 | $10.58 | 141,914 |
| 4/16/2026 | $10.21 | $10.32 | $9.97 | $10.23 | 94,300 |
| 4/15/2026 | $10.04 | $10.26 | $10.02 | $10.20 | 65,935 |
| 4/14/2026 | $9.74 | $9.99 | $9.74 | $9.99 | 126,808 |
| 4/13/2026 | $9.38 | $9.76 | $9.38 | $9.73 | 61,771 |
| 4/10/2026 | $9.62 | $9.64 | $9.31 | $9.38 | 59,909 |
| 4/9/2026 | $9.45 | $9.68 | $9.27 | $9.62 | 67,907 |
| 4/8/2026 | $9.57 | $9.65 | $9.43 | $9.47 | 89,801 |
| 4/7/2026 | $9.43 | $9.57 | $9.27 | $9.36 | 52,538 |
| 4/6/2026 | $9.26 | $9.61 | $9.20 | $9.43 | 91,300 |
| 4/2/2026 | $9.11 | $9.40 | $8.93 | $9.29 | 59,026 |
| 4/1/2026 | $9.26 | $9.43 | $9.06 | $9.30 | 66,512 |
| 3/31/2026 | $9.50 | $9.50 | $9.12 | $9.23 | 87,937 |
| 3/30/2026 | $9.60 | $9.63 | $9.15 | $9.35 | 166,600 |
| 3/27/2026 | $9.71 | $9.71 | $9.41 | $9.54 | 73,047 |
| 3/26/2026 | $9.51 | $10.07 | $9.51 | $9.70 | 103,834 |
| 3/25/2026 | $9.76 | $9.85 | $9.60 | $9.79 | 61,700 |
| 3/24/2026 | $9.42 | $9.74 | $9.40 | $9.69 | 106,900 |
| 3/23/2026 | $9.23 | $9.67 | $9.11 | $9.60 | 109,919 |
| 3/20/2026 | $9.44 | $9.45 | $8.72 | $9.09 | 191,900 |
| 3/19/2026 | $9.53 | $9.64 | $9.30 | $9.55 | 98,900 |
| 3/18/2026 | $9.77 | $9.79 | $9.57 | $9.62 | 100,700 |
| 3/17/2026 | $9.60 | $9.84 | $9.60 | $9.83 | 136,647 |
| 3/16/2026 | $9.40 | $9.76 | $9.32 | $9.57 | 110,700 |
| 3/13/2026 | $9.39 | $9.43 | $9.23 | $9.31 | 82,398 |
| 3/12/2026 | $9.47 | $9.62 | $9.32 | $9.39 | 100,536 |
| 3/11/2026 | $9.70 | $9.82 | $9.46 | $9.61 | 76,200 |
| 3/10/2026 | $9.69 | $9.91 | $9.62 | $9.68 | 92,338 |
| 3/9/2026 | $9.37 | $9.84 | $9.37 | $9.83 | 144,330 |
| 3/6/2026 | $9.57 | $9.58 | $9.23 | $9.48 | 96,100 |
| 3/5/2026 | $9.48 | $9.77 | $9.35 | $9.68 | 170,837 |
| 3/4/2026 | $9.23 | $9.61 | $9.23 | $9.60 | 137,062 |
| 3/3/2026 | $9.19 | $9.41 | $8.92 | $9.18 | 177,800 |
| 3/2/2026 | $7.29 | $9.38 | $7.29 | $9.29 | 261,300 |
| 2/27/2026 | $9.04 | $9.04 | $8.65 | $8.77 | 130,600 |
| 2/26/2026 | $8.63 | $9.21 | $8.52 | $9.19 | 174,200 |
| 2/25/2026 | $8.70 | $8.74 | $8.41 | $8.56 | 155,349 |
| 2/24/2026 | $8.28 | $8.61 | $8.12 | $8.60 | 180,851 |
| 2/23/2026 | $7.92 | $7.97 | $7.53 | $7.58 | 103,236 |
| 2/20/2026 | $7.80 | $8.08 | $7.80 | $7.95 | 118,838 |
| 2/19/2026 | $7.77 | $7.90 | $7.58 | $7.90 | 95,200 |