5 DAY PERFORMANCE
+1.76%
1 MONTH PERFORMANCE
-7.77%
Infinity Natural Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $15.72 | $16.15 (2.74%) | $16.15 | $15.52 | 228,108 | $25.69 B |
| 04/16/2025 | $15.33 | $15.70 (2.41%) | $15.90 | $15.30 | 449,900 | $24.98 B |
| 04/15/2025 | $15.10 | $15.47 (2.45%) | $15.80 | $15.10 | 312,300 | $24.61 B |
| 04/14/2025 | $15.78 | $15.23 (-3.49%) | $16.25 | $15.21 | 253,500 | $24.23 B |
| 04/11/2025 | $15.23 | $15.87 (4.2%) | $16.01 | $15.08 | 273,300 | $25.25 B |
| 04/10/2025 | $16.22 | $15.49 (-4.5%) | $16.22 | $14.69 | 199,300 | $24.64 B |
| 04/09/2025 | $15.07 | $16.55 (9.82%) | $16.78 | $14.62 | 688,116 | $26.33 B |
| 04/08/2025 | $15.63 | $15.08 (-3.52%) | $15.77 | $14.32 | 373,400 | $23.99 B |
| 04/07/2025 | $14.49 | $14.91 (2.9%) | $15.29 | $13.64 | 369,300 | $23.72 B |
| 04/04/2025 | $16.87 | $14.74 (-12.63%) | $17.13 | $14.36 | 524,900 | $23.45 B |
| 04/03/2025 | $17.75 | $17.30 (-2.54%) | $18.11 | $17.27 | 606,400 | $27.52 B |
| 04/02/2025 | $18.48 | $18.75 (1.46%) | $19.00 | $18.44 | 265,700 | $29.83 B |
| 04/01/2025 | $18.65 | $18.50 (-0.8%) | $18.71 | $18.05 | 295,900 | $29.43 B |
| 03/31/2025 | $17.77 | $18.75 (5.51%) | $19.04 | $17.43 | 515,600 | $29.83 B |
| 03/28/2025 | $17.21 | $17.98 (4.47%) | $18.22 | $16.19 | 525,300 | $28.61 B |
| 03/27/2025 | $18.42 | $18.11 (-1.68%) | $18.42 | $17.97 | 197,200 | $28.81 B |
| 03/26/2025 | $18.48 | $18.11 (-2%) | $18.53 | $17.99 | 155,500 | $28.81 B |
| 03/25/2025 | $18.05 | $18.16 (0.61%) | $18.38 | $17.65 | 258,300 | $28.89 B |
| 03/24/2025 | $17.44 | $17.88 (2.52%) | $18.17 | $17.36 | 266,300 | $28.45 B |
| 03/21/2025 | $17.11 | $17.55 (2.57%) | $18.47 | $17.11 | 3.08 M | $27.92 B |
| 03/20/2025 | $17.60 | $17.64 (0.23%) | $17.79 | $17.48 | 481,200 | $28.07 B |
| 03/19/2025 | $17.34 | $17.80 (2.65%) | $18.09 | $17.34 | 338,700 | $28.32 B |
| 03/18/2025 | $17.53 | $17.51 (-0.11%) | $18.20 | $16.78 | 366,600 | $27.86 B |
| 03/17/2025 | $16.50 | $17.23 (4.42%) | $17.50 | $16.50 | 237,900 | $27.41 B |
| 03/14/2025 | $16.63 | $16.48 (-0.9%) | $17.68 | $16.46 | 357,400 | $26.22 B |
| 03/13/2025 | $16.29 | $16.78 (3.01%) | $17.20 | $16.00 | 269,800 | $26.70 B |
| 03/12/2025 | $16.64 | $16.55 (-0.54%) | $16.89 | $16.08 | 335,900 | $26.33 B |
| 03/11/2025 | $16.16 | $16.39 (1.42%) | $16.99 | $15.41 | 371,200 | $26.08 B |
| 03/10/2025 | $15.97 | $16.22 (1.57%) | $16.78 | $15.30 | 385,200 | $25.81 B |
| 03/07/2025 | $15.33 | $15.65 (2.09%) | $15.98 | $14.83 | 405,300 | $24.90 B |
| 03/06/2025 | $16.93 | $15.29 (-9.69%) | $17.07 | $15.05 | 412,300 | $24.33 B |
| 03/05/2025 | $17.01 | $16.87 (-0.82%) | $17.18 | $16.31 | 519,700 | $26.84 B |
| 03/04/2025 | $17.09 | $17.21 (0.7%) | $17.56 | $17.01 | 309,000 | $27.38 B |
| 03/03/2025 | $17.59 | $17.40 (-1.08%) | $18.29 | $17.34 | 271,600 | $27.68 B |
| 02/28/2025 | $18.38 | $17.98 (-2.18%) | $19.19 | $17.32 | 275,600 | $28.61 B |
| 02/27/2025 | $18.92 | $18.14 (-4.12%) | $18.97 | $17.82 | 230,600 | $28.86 B |
| 02/26/2025 | $19.60 | $18.75 (-4.34%) | $19.60 | $18.09 | 465,700 | $29.83 B |
| 02/25/2025 | $19.36 | $18.90 (-2.38%) | $19.58 | $18.60 | 452,800 | $30.07 B |
| 02/24/2025 | $19.61 | $19.13 (-2.45%) | $20.00 | $18.47 | 542,600 | $30.44 B |
| 02/21/2025 | $20.52 | $19.68 (-4.09%) | $20.52 | $19.32 | 207,000 | $31.31 B |
| 02/20/2025 | $20.69 | $20.44 (-1.21%) | $21.78 | $20.38 | 187,900 | $32.52 B |
| 02/19/2025 | $20.96 | $20.66 (-1.43%) | $21.08 | $20.38 | 304,900 | $32.87 B |
| 02/18/2025 | $20.31 | $20.70 (1.92%) | $21.00 | $20.24 | 389,400 | $32.93 B |
| 02/14/2025 | $20.26 | $20.26 (0%) | $20.74 | $20.19 | 67,500 | $32.23 B |
| 02/13/2025 | $21.00 | $20.25 (-3.57%) | $21.12 | $20.19 | 331,300 | $32.22 B |
| 02/12/2025 | $20.87 | $21.00 (0.62%) | $21.81 | $20.66 | 294,226 | $33.41 B |
| 02/11/2025 | $21.75 | $21.30 (-2.07%) | $21.95 | $20.75 | 185,943 | $33.89 B |
| 02/10/2025 | $21.33 | $21.75 (1.97%) | $22.00 | $21.18 | 206,145 | $34.60 B |
| 02/07/2025 | $20.75 | $21.30 (2.65%) | $21.45 | $20.25 | 476,847 | $33.89 B |
| 02/06/2025 | $21.65 | $20.69 (-4.43%) | $21.79 | $20.48 | 234,245 | $32.92 B |
| 02/05/2025 | $21.57 | $21.56 (-0.05%) | $22.00 | $21.01 | 397,550 | $34.30 B |
| 02/04/2025 | $21.84 | $21.50 (-1.56%) | $22.07 | $20.00 | 535,690 | $34.21 B |
| 02/03/2025 | $21.22 | $21.89 (3.16%) | $22.11 | $21.02 | 789,673 | $34.83 B |
| 01/31/2025 | $22.16 | $21.07 (-4.92%) | $23.00 | $21.00 | 5.88 M | $33.52 B |
| 01/30/2025 | $39.00 | $0.00 (-100%) | $44.02 | $0.00 | 551 | $15,910 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
