5 DAY PERFORMANCE
+8.01%
1 MONTH PERFORMANCE
+26.55%
3 MONTH PERFORMANCE
-2.05%
6 MONTH PERFORMANCE
-13.33%
Infinity Natural Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $14.40 | $14.28 (-0.83%) | $14.62 | $14.23 | 374.48 K | $220.39 M |
| 12/03/2025 | $13.94 | $14.33 (2.8%) | $14.39 | $13.79 | 196.91 K | $221.16 M |
| 12/02/2025 | $13.42 | $13.74 (2.38%) | $13.89 | $13.19 | 198.90 K | $212.06 M |
| 12/01/2025 | $13.14 | $13.55 (3.12%) | $13.83 | $13.14 | 276.60 K | $209.12 M |
| 11/28/2025 | $13.07 | $13.24 (1.3%) | $13.27 | $12.79 | 95.30 K | $204.34 M |
| 11/26/2025 | $12.99 | $13.00 (0.08%) | $13.34 | $12.89 | 268.00 K | $200.63 M |
| 11/25/2025 | $13.01 | $12.89 (-0.92%) | $13.01 | $12.65 | 187.14 K | $198.94 M |
| 11/24/2025 | $12.51 | $13.10 (4.72%) | $13.17 | $12.29 | 358.60 K | $202.18 M |
| 11/21/2025 | $12.86 | $12.62 (-1.87%) | $12.86 | $12.17 | 258.60 K | $194.77 M |
| 11/20/2025 | $12.61 | $12.65 (0.32%) | $13.28 | $12.55 | 293.10 K | $195.23 M |
| 11/19/2025 | $12.85 | $12.65 (-1.56%) | $12.85 | $12.40 | 365.80 K | $195.23 M |
| 11/18/2025 | $12.82 | $13.00 (1.4%) | $13.14 | $12.69 | 437.83 K | $200.63 M |
| 11/17/2025 | $13.27 | $12.95 (-2.41%) | $13.44 | $12.90 | 402.90 K | $199.86 M |
| 11/14/2025 | $13.35 | $13.42 (0.52%) | $13.50 | $13.04 | 236.90 K | $207.12 M |
| 11/13/2025 | $13.61 | $13.48 (-0.96%) | $13.61 | $13.14 | 326.64 K | $208.04 M |
| 11/12/2025 | $13.31 | $13.54 (1.73%) | $14.06 | $13.05 | 1.25 M | $208.97 M |
| 11/11/2025 | $12.30 | $13.45 (9.35%) | $13.55 | $12.30 | 1.63 M | $207.58 M |
| 11/10/2025 | $11.53 | $11.67 (1.21%) | $11.68 | $11.30 | 305.69 K | $180.11 M |
| 11/07/2025 | $11.16 | $11.51 (3.14%) | $11.60 | $11.14 | 367.35 K | $177.64 M |
| 11/06/2025 | $11.25 | $11.20 (-0.44%) | $11.60 | $11.13 | 338.74 K | $172.85 M |
| 11/05/2025 | $11.30 | $11.22 (-0.71%) | $11.76 | $11.20 | 355.42 K | $173.16 M |
| 11/04/2025 | $11.62 | $11.30 (-2.75%) | $11.73 | $11.24 | 772.60 K | $174.40 M |
| 11/03/2025 | $11.46 | $11.84 (3.32%) | $11.85 | $11.14 | 741.01 K | $182.73 M |
| 10/31/2025 | $11.36 | $11.48 (1.06%) | $11.57 | $11.22 | 278.51 K | $177.18 M |
| 10/30/2025 | $11.41 | $11.33 (-0.7%) | $11.59 | $11.26 | 325.72 K | $174.86 M |
| 10/29/2025 | $11.22 | $11.42 (1.78%) | $11.55 | $11.15 | 950.23 K | $176.25 M |
| 10/28/2025 | $11.60 | $11.26 (-2.93%) | $11.60 | $11.20 | 382.50 K | $173.78 M |
| 10/27/2025 | $11.85 | $11.66 (-1.6%) | $12.01 | $11.61 | 626.80 K | $179.95 M |
| 10/24/2025 | $12.06 | $11.72 (-2.82%) | $12.06 | $11.60 | 284.70 K | $180.88 M |
| 10/23/2025 | $11.76 | $12.02 (2.21%) | $12.07 | $11.68 | 693.70 K | $185.51 M |
| 10/22/2025 | $11.80 | $11.56 (-2.03%) | $11.89 | $11.29 | 423.68 K | $178.41 M |
| 10/21/2025 | $12.00 | $11.74 (-2.17%) | $12.10 | $11.70 | 455.00 K | $181.19 M |
| 10/20/2025 | $11.98 | $12.00 (0.17%) | $12.31 | $11.91 | 413.95 K | $185.20 M |
| 10/17/2025 | $12.07 | $11.89 (-1.49%) | $12.44 | $11.72 | 279.15 K | $183.50 M |
| 10/16/2025 | $12.50 | $11.97 (-4.24%) | $12.62 | $11.91 | 308.15 K | $184.74 M |
| 10/15/2025 | $12.34 | $12.43 (0.73%) | $12.74 | $12.33 | 192.33 K | $191.84 M |
| 10/14/2025 | $12.78 | $12.33 (-3.52%) | $12.78 | $12.23 | 694.66 K | $190.29 M |
| 10/13/2025 | $12.82 | $12.91 (0.7%) | $13.06 | $12.69 | 461.54 K | $199.25 M |
| 10/10/2025 | $13.19 | $12.68 (-3.87%) | $13.20 | $12.50 | 679.63 K | $195.70 M |
| 10/09/2025 | $13.77 | $13.33 (-3.2%) | $13.92 | $13.26 | 210.65 K | $205.73 M |
| 10/08/2025 | $13.80 | $13.76 (-0.29%) | $13.87 | $13.37 | 253.60 K | $212.36 M |
| 10/07/2025 | $13.78 | $13.52 (-1.89%) | $13.81 | $13.31 | 274.72 K | $208.66 M |
| 10/06/2025 | $13.68 | $13.76 (0.58%) | $13.96 | $13.64 | 272.50 K | $212.36 M |
| 10/03/2025 | $13.54 | $13.63 (0.66%) | $13.78 | $13.42 | 148.32 K | $210.36 M |
| 10/02/2025 | $13.34 | $13.50 (1.2%) | $13.59 | $13.23 | 330.34 K | $208.35 M |
| 10/01/2025 | $13.06 | $13.24 (1.38%) | $13.37 | $12.92 | 403.35 K | $204.34 M |
| 09/30/2025 | $13.14 | $13.11 (-0.23%) | $13.30 | $12.99 | 491.85 K | $202.33 M |
| 09/29/2025 | $13.38 | $13.18 (-1.49%) | $13.80 | $13.06 | 427.51 K | $203.41 M |
| 09/26/2025 | $13.87 | $13.76 (-0.79%) | $14.28 | $13.73 | 267.35 K | $212.36 M |
| 09/25/2025 | $14.02 | $13.97 (-0.36%) | $14.11 | $13.83 | 141.29 K | $215.61 M |
| 09/24/2025 | $13.72 | $13.97 (1.82%) | $14.09 | $13.71 | 266.70 K | $215.61 M |
| 09/23/2025 | $13.16 | $13.59 (3.27%) | $13.90 | $13.16 | 539.25 K | $209.74 M |
| 09/22/2025 | $12.70 | $13.00 (2.36%) | $13.22 | $12.55 | 388.70 K | $200.63 M |
| 09/19/2025 | $13.57 | $12.88 (-5.08%) | $13.59 | $12.87 | 448.87 K | $198.78 M |
| 09/18/2025 | $13.61 | $13.60 (-0.07%) | $13.72 | $13.40 | 196.26 K | $209.89 M |
| 09/17/2025 | $13.74 | $13.55 (-1.38%) | $14.15 | $13.55 | 249.10 K | $209.12 M |
| 09/16/2025 | $13.67 | $13.62 (-0.37%) | $13.80 | $13.09 | 652.65 K | $210.20 M |
| 09/15/2025 | $13.74 | $13.57 (-1.24%) | $13.77 | $13.52 | 318.23 K | $209.43 M |
| 09/12/2025 | $13.83 | $13.77 (-0.43%) | $14.18 | $13.75 | 192.96 K | $212.52 M |
| 09/11/2025 | $13.99 | $13.85 (-1%) | $14.07 | $13.81 | 201.80 K | $213.75 M |
| 09/10/2025 | $13.72 | $14.05 (2.41%) | $14.14 | $13.72 | 261.51 K | $216.84 M |
| 09/09/2025 | $13.80 | $13.73 (-0.51%) | $14.09 | $13.58 | 231.92 K | $211.90 M |
| 09/08/2025 | $14.25 | $13.72 (-3.72%) | $14.25 | $13.72 | 238.40 K | $211.75 M |
| 09/05/2025 | $14.29 | $14.11 (-1.26%) | $14.41 | $13.99 | 400.90 K | $217.77 M |
| 09/04/2025 | $14.14 | $14.60 (3.25%) | $14.73 | $14.14 | 220.00 K | $225.33 M |
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.
