5 DAY PERFORMANCE
-1.18%
1 MONTH PERFORMANCE
-8.05%
Infinity Natural Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/24/2025 | $17.44 | $17.89 (2.58%) | $18.17 | $17.44 | 75,329 | $28.83 B |
| 03/21/2025 | $17.11 | $17.55 (2.57%) | $18.47 | $17.11 | 568,688 | $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 | $32.17 B |
| 02/13/2025 | $21.00 | $20.25 (-3.57%) | $21.12 | $20.19 | 331,300 | $32.16 B |
| 02/12/2025 | $20.87 | $21.00 (0.62%) | $21.81 | $20.66 | 294,226 | $33.35 B |
| 02/11/2025 | $21.75 | $21.30 (-2.07%) | $21.95 | $20.75 | 185,943 | $33.82 B |
| 02/10/2025 | $21.33 | $21.75 (1.97%) | $22.00 | $21.18 | 206,145 | $34.54 B |
| 02/07/2025 | $20.75 | $21.30 (2.65%) | $21.45 | $20.25 | 476,847 | $33.82 B |
| 02/06/2025 | $21.65 | $20.69 (-4.43%) | $21.79 | $20.48 | 234,245 | $32.86 B |
| 02/05/2025 | $21.57 | $21.56 (-0.05%) | $22.00 | $21.01 | 397,550 | $34.24 B |
| 02/04/2025 | $21.84 | $21.50 (-1.56%) | $22.07 | $20.00 | 535,690 | $34.14 B |
| 02/03/2025 | $21.22 | $21.89 (3.16%) | $22.11 | $21.02 | 789,673 | $34.76 B |
| 01/31/2025 | $22.16 | $21.07 (-4.92%) | $23.00 | $21.00 | 5.88 M | $33.46 B |
| 01/30/2025 | $39.00 | $0.00 (-100%) | $44.02 | $0.00 | 551 | $15,880 |
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.
