5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
+5.18%
3 MONTH PERFORMANCE
-6.23%
Infinity Natural Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $17.07 | $16.92 (-0.91%) | $17.23 | $16.79 | 46.49 K | $26.94 B |
| 05/28/2025 | $17.28 | $17.21 (-0.41%) | $17.37 | $17.02 | 84.75 K | $27.26 B |
| 05/27/2025 | $17.30 | $17.13 (-0.98%) | $17.34 | $16.78 | 193.40 K | $27.13 B |
| 05/23/2025 | $17.42 | $17.19 (-1.32%) | $17.66 | $16.91 | 233.90 K | $27.23 B |
| 05/22/2025 | $17.60 | $17.66 (0.34%) | $17.76 | $17.25 | 101.81 K | $27.97 B |
| 05/21/2025 | $18.16 | $17.78 (-2.09%) | $18.19 | $17.62 | 153.70 K | $28.16 B |
| 05/20/2025 | $17.54 | $18.02 (2.74%) | $18.09 | $17.43 | 207.20 K | $28.54 B |
| 05/19/2025 | $17.51 | $17.57 (0.34%) | $17.90 | $17.45 | 123.60 K | $27.83 B |
| 05/16/2025 | $18.15 | $17.62 (-2.92%) | $18.15 | $17.34 | 207.30 K | $27.91 B |
| 05/15/2025 | $18.29 | $17.98 (-1.69%) | $18.45 | $17.67 | 137.90 K | $28.48 B |
| 05/14/2025 | $18.34 | $18.41 (0.38%) | $18.65 | $17.65 | 165.70 K | $29.16 B |
| 05/13/2025 | $17.48 | $18.41 (5.32%) | $18.84 | $16.60 | 371.80 K | $29.16 B |
| 05/12/2025 | $18.11 | $18.23 (0.66%) | $18.64 | $17.86 | 386.80 K | $28.88 B |
| 05/09/2025 | $17.12 | $17.37 (1.46%) | $17.75 | $16.99 | 336.21 K | $27.51 B |
| 05/08/2025 | $16.46 | $17.03 (3.46%) | $17.44 | $16.46 | 520.80 K | $26.98 B |
| 05/07/2025 | $16.44 | $16.18 (-1.58%) | $16.48 | $15.86 | 291.30 K | $25.63 B |
| 05/06/2025 | $16.02 | $16.33 (1.94%) | $16.64 | $15.72 | 148.60 K | $25.87 B |
| 05/05/2025 | $15.93 | $15.91 (-0.13%) | $16.17 | $15.64 | 161.60 K | $25.20 B |
| 05/02/2025 | $15.91 | $16.24 (2.07%) | $16.42 | $15.66 | 86.90 K | $25.72 B |
| 05/01/2025 | $15.26 | $15.74 (3.15%) | $15.81 | $14.90 | 255.30 K | $25.04 B |
| 04/30/2025 | $15.86 | $15.35 (-3.22%) | $15.86 | $15.05 | 240.10 K | $24.42 B |
| 04/29/2025 | $16.26 | $16.03 (-1.41%) | $16.59 | $15.90 | 150.30 K | $25.50 B |
| 04/28/2025 | $16.01 | $16.50 (3.06%) | $16.64 | $16.01 | 176.20 K | $26.25 B |
| 04/25/2025 | $15.09 | $16.03 (6.23%) | $16.03 | $14.81 | 146.10 K | $25.50 B |
| 04/24/2025 | $14.99 | $15.25 (1.73%) | $15.42 | $14.74 | 215.20 K | $24.26 B |
| 04/23/2025 | $15.70 | $14.99 (-4.52%) | $15.95 | $14.86 | 250.10 K | $23.85 B |
| 04/22/2025 | $16.01 | $15.49 (-3.25%) | $16.40 | $15.03 | 185.50 K | $24.64 B |
| 04/21/2025 | $15.86 | $15.03 (-5.23%) | $15.88 | $14.78 | 249.70 K | $23.91 B |
| 04/17/2025 | $15.72 | $16.15 (2.74%) | $16.15 | $15.52 | 365.60 K | $25.69 B |
| 04/16/2025 | $15.33 | $15.70 (2.41%) | $15.90 | $15.30 | 449.90 K | $24.98 B |
| 04/15/2025 | $15.10 | $15.47 (2.45%) | $15.80 | $15.10 | 312.30 K | $24.61 B |
| 04/14/2025 | $15.78 | $15.23 (-3.49%) | $16.25 | $15.21 | 253.50 K | $24.23 B |
| 04/11/2025 | $15.23 | $15.87 (4.2%) | $16.01 | $15.08 | 273.30 K | $25.25 B |
| 04/10/2025 | $16.22 | $15.49 (-4.5%) | $16.22 | $14.69 | 199.30 K | $24.64 B |
| 04/09/2025 | $15.07 | $16.55 (9.82%) | $16.78 | $14.62 | 688.12 K | $26.33 B |
| 04/08/2025 | $15.63 | $15.08 (-3.52%) | $15.77 | $14.32 | 373.40 K | $23.99 B |
| 04/07/2025 | $14.49 | $14.91 (2.9%) | $15.29 | $13.64 | 369.30 K | $23.72 B |
| 04/04/2025 | $16.87 | $14.74 (-12.63%) | $17.13 | $14.36 | 524.90 K | $23.45 B |
| 04/03/2025 | $17.75 | $17.30 (-2.54%) | $18.11 | $17.27 | 606.40 K | $27.52 B |
| 04/02/2025 | $18.48 | $18.75 (1.46%) | $19.00 | $18.44 | 265.70 K | $29.83 B |
| 04/01/2025 | $18.65 | $18.50 (-0.8%) | $18.71 | $18.05 | 295.90 K | $29.43 B |
| 03/31/2025 | $17.77 | $18.75 (5.51%) | $19.04 | $17.43 | 515.60 K | $29.83 B |
| 03/28/2025 | $17.21 | $17.98 (4.47%) | $18.22 | $16.19 | 525.30 K | $28.61 B |
| 03/27/2025 | $18.42 | $18.11 (-1.68%) | $18.42 | $17.97 | 197.20 K | $28.81 B |
| 03/26/2025 | $18.48 | $18.11 (-2%) | $18.53 | $17.99 | 155.50 K | $28.81 B |
| 03/25/2025 | $18.05 | $18.16 (0.61%) | $18.38 | $17.65 | 258.30 K | $28.89 B |
| 03/24/2025 | $17.44 | $17.88 (2.52%) | $18.17 | $17.36 | 266.30 K | $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 | 481.20 K | $28.07 B |
| 03/19/2025 | $17.34 | $17.80 (2.65%) | $18.09 | $17.34 | 338.70 K | $28.32 B |
| 03/18/2025 | $17.53 | $17.51 (-0.11%) | $18.20 | $16.78 | 366.60 K | $27.86 B |
| 03/17/2025 | $16.50 | $17.23 (4.42%) | $17.50 | $16.50 | 237.90 K | $27.41 B |
| 03/14/2025 | $16.63 | $16.48 (-0.9%) | $17.68 | $16.46 | 357.40 K | $26.22 B |
| 03/13/2025 | $16.29 | $16.78 (3.01%) | $17.20 | $16.00 | 269.80 K | $26.70 B |
| 03/12/2025 | $16.64 | $16.55 (-0.54%) | $16.89 | $16.08 | 335.90 K | $26.33 B |
| 03/11/2025 | $16.16 | $16.39 (1.42%) | $16.99 | $15.41 | 371.20 K | $26.08 B |
| 03/10/2025 | $15.97 | $16.22 (1.57%) | $16.78 | $15.30 | 385.20 K | $25.81 B |
| 03/07/2025 | $15.33 | $15.65 (2.09%) | $15.98 | $14.83 | 405.30 K | $24.90 B |
| 03/06/2025 | $16.93 | $15.29 (-9.69%) | $17.07 | $15.05 | 412.30 K | $24.33 B |
| 03/05/2025 | $17.01 | $16.87 (-0.82%) | $17.18 | $16.31 | 519.70 K | $26.84 B |
| 03/04/2025 | $17.09 | $17.21 (0.7%) | $17.56 | $17.01 | 309.00 K | $27.38 B |
| 03/03/2025 | $17.59 | $17.40 (-1.08%) | $18.29 | $17.34 | 271.60 K | $27.68 B |
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.
