INFT
INFINITY BANCORP
stockOTC
EODOct 2, 2026
17.95USD+0.089%(+0.02)1,000
INFT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +0.089% | 1,000 | 0.000% |
| 2026-09-29 | 17.9500 | 17.9500 | 17.9340 | 17.9340 | -0.089% | 3,100 | +0.089% |
| 2026-09-28 | 17.9499 | 17.9500 | 17.9499 | 17.9500 | +0.560% | 300 | 0.000% |
| 2026-09-21 | 17.9500 | 17.9500 | 17.8500 | 17.8500 | -0.557% | 1,300 | +0.560% |
| 2026-09-17 | 17.9499 | 17.9499 | 17.9499 | 17.9499 | +0.842% | 300 | +0.001% |
| 2026-09-15 | 17.9499 | 17.9500 | 17.8000 | 17.8000 | -0.280% | 8,700 | +0.843% |
| 2026-09-14 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +0.563% | 200 | +0.560% |
| 2026-09-10 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -0.281% | 100 | +1.127% |
| 2026-09-09 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -0.836% | 239 | +0.843% |
| 2026-08-27 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | 0.000% | 7,100 | 0.000% |
| 2026-08-26 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | 0.000% | 10,500 | 0.000% |
| 2026-08-24 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -0.278% | 18,530 | 0.000% |
| 2026-08-21 | 18.0100 | 18.0100 | 18.0000 | 18.0000 | -0.249% | 200 | -0.278% |
| 2026-08-13 | 18.0450 | 18.0450 | 18.0450 | 18.0450 | +0.250% | 500 | -0.526% |
| 2026-08-07 | 17.8000 | 18.0000 | 17.8000 | 18.0000 | +1.408% | 505 | -0.278% |
| 2026-08-05 | 17.7300 | 17.7500 | 17.7300 | 17.7500 | 0.000% | 13,200 | +1.127% |
| 2026-08-04 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -0.056% | 15,100 | +1.127% |
| 2026-07-24 | 17.7600 | 17.7600 | 17.7600 | 17.7600 | -1.333% | 100 | +1.070% |
| 2026-07-09 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -5.263% | 100 | -0.278% |
| 2026-06-30 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -0.524% | 301 | -5.526% |
| 2026-06-29 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -1.749% | 400 | -6.021% |
| 2026-06-25 | 19.4400 | 19.4400 | 19.4400 | 19.4400 | -0.051% | 100 | -7.665% |
| 2026-06-23 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -2.261% | 200 | -7.712% |
| 2026-06-01 | 20.0000 | 20.0000 | 19.9000 | 19.9000 | -0.500% | 200 | -9.799% |
| 2026-05-29 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -13.081% | 100 | -10.250% |
| 2026-05-28 | 23.0100 | 23.0100 | 23.0100 | 23.0100 | -12.343% | 105 | -21.990% |
| 2026-05-20 | 27.0000 | 27.0000 | 26.2500 | 26.2500 | 0.000% | 295 | -31.619% |
| 2026-05-19 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -5.405% | 100 | -31.619% |
| 2026-05-15 | 29.5000 | 29.5000 | 27.7500 | 27.7500 | -7.191% | 707 | -35.315% |
| 2026-05-14 | 26.1000 | 29.9000 | 26.1000 | 29.9000 | +21.053% | 806 | -39.967% |
| 2026-05-13 | 21.8500 | 24.7000 | 21.8500 | 24.7000 | +23.008% | 230 | -27.328% |
| 2026-05-12 | 19.0000 | 20.0800 | 19.0000 | 20.0800 | +9.368% | 716 | -10.608% |
| 2026-05-11 | 18.3600 | 18.3600 | 18.3600 | 18.3600 | +10.006% | 100 | -2.233% |
| 2026-05-08 | 15.9400 | 16.6900 | 15.9400 | 16.6900 | +10.020% | 400 | +7.549% |
| 2026-05-06 | 15.1699 | 15.1700 | 15.1699 | 15.1700 | +4.693% | 700 | +18.326% |
| 2026-04-28 | 13.6001 | 14.4900 | 13.6001 | 14.4900 | +6.544% | 870 | +23.879% |
| 2026-02-27 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -4.561% | 106 | +31.985% |
| 2026-02-18 | 14.7500 | 14.7500 | 14.2400 | 14.2500 | +4.015% | 1,200 | +25.965% |
| 2026-01-29 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | 0.000% | 100 | +31.022% |
| 2026-01-14 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -0.380% | 270 | +31.022% |
| 2025-12-30 | 13.7523 | 13.7523 | 13.7523 | 13.7523 | +10.195% | 100 | +30.524% |
| 2025-12-29 | 14.2400 | 14.7483 | 12.4800 | 12.4800 | -9.159% | 700 | +43.830% |
| 2025-12-26 | 13.0200 | 13.7400 | 12.5700 | 13.7383 | +0.004% | 1,740 | +30.657% |
| 2025-11-13 | 13.7378 | 13.7378 | 13.7378 | 13.7378 | -1.873% | 216 | +30.661% |
| 2025-11-05 | 13.9082 | 14.0000 | 13.9082 | 14.0000 | -3.448% | 400 | +28.214% |
| 2025-10-01 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -3.333% | 110 | +23.793% |
| 2025-08-11 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +3.448% | 100 | +19.667% |
| 2025-07-31 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -2.027% | 100 | +23.793% |
| 2025-07-30 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -1.333% | 100 | +21.284% |
| 2025-07-18 | 13.0000 | 15.0000 | 13.0000 | 15.0000 | +20.000% | 593 | +19.667% |
| 2025-07-16 | 11.9899 | 12.5000 | 11.9899 | 12.5000 | +6.383% | 2,161 | +43.600% |
| 2025-07-14 | 11.6700 | 11.7500 | 11.6700 | 11.7500 | +0.858% | 1,776 | +52.766% |
| 2025-07-07 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +0.431% | 250 | +54.077% |
| 2025-07-03 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +0.433% | 100 | +54.741% |
| 2025-07-02 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -1.702% | 1,010 | +55.411% |
| 2025-06-04 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | 0.000% | 1,105 | +52.766% |
| 2025-05-22 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | 0.000% | 169 | +52.766% |
| 2025-05-19 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +6.818% | 100 | +52.766% |
| 2025-05-16 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.762% | 790 | +63.182% |
| 2025-05-15 | 10.4999 | 10.5000 | 10.4999 | 10.5000 | +1.449% | 300 | +70.952% |
| 2025-05-09 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +0.583% | 200 | +73.430% |
| 2025-05-02 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | -1.058% | 100 | +74.441% |
| 2025-03-07 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +0.580% | 600 | +72.596% |
| 2025-02-27 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | -0.097% | 800 | +73.598% |
| 2025-02-20 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | 0.000% | 100 | +73.430% |
| 2025-02-13 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +0.976% | 200 | +73.430% |
| 2025-02-12 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +3.535% | 100 | +75.122% |
| 2025-01-31 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +3.665% | 1,000 | +81.313% |
| 2025-01-13 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | 0.000% | 3,500 | +87.958% |
| 2024-12-30 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -1.951% | 1,000 | +87.958% |
| 2024-11-25 | 9.7400 | 9.7400 | 9.5500 | 9.7400 | +1.990% | 1,100 | +84.292% |
| 2024-11-15 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -2.078% | 2,000 | +87.958% |
| 2024-11-06 | 9.4550 | 9.7527 | 9.4300 | 9.7527 | +3.752% | 19,480 | +84.052% |
| 2024-10-15 | 9.7100 | 9.7100 | 9.4000 | 9.4000 | -2.083% | 7,690 | +90.957% |
| 2024-10-14 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +2.674% | 100 | +86.979% |
| 2024-09-30 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +1.630% | 250 | +91.979% |
| 2024-09-16 | 9.2100 | 9.2500 | 9.2000 | 9.2000 | -4.564% | 1,000 | +95.109% |
| 2024-08-28 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -0.413% | 800 | +86.203% |
| 2024-07-31 | 9.5500 | 9.6800 | 9.5500 | 9.6800 | +4.086% | 702 | +85.434% |
| 2024-07-30 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +2.198% | 598 | +93.011% |
| 2024-07-29 | 9.3000 | 9.3000 | 9.1000 | 9.1000 | -2.151% | 2,802 | +97.253% |
| 2024-07-26 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +2.198% | 110 | +93.011% |
| 2024-06-21 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -1.622% | 200 | +97.253% |
| 2024-06-14 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -0.538% | 404 | +94.054% |
| 2024-05-29 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +0.541% | 100 | +93.011% |
| 2024-05-15 | 9.3000 | 9.3000 | 9.2500 | 9.2500 | -0.538% | 2,100 | +94.054% |
| 2024-05-13 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 0.000% | 100 | +93.011% |
| 2024-05-02 | 9.5000 | 9.5000 | 9.3000 | 9.3000 | -2.105% | 430 | +93.011% |
| 2024-04-04 | 9.5000 | 9.7800 | 9.5000 | 9.5000 | 0.000% | 3,100 | +88.947% |
| 2024-04-03 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -1.042% | 800 | +88.947% |
| 2024-03-20 | 9.6500 | 9.6500 | 9.6000 | 9.6000 | -2.041% | 1,204 | +86.979% |
| 2024-01-18 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 0.000% | 100 | +83.163% |
| 2024-01-05 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.158% | 699 | +83.163% |
| 2023-12-14 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +2.481% | 100 | +88.947% |
| 2023-11-03 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | +0.761% | 285 | +93.635% |
| 2023-10-20 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +0.546% | 3,400 | +95.109% |
| 2023-10-03 | 9.2000 | 9.2000 | 9.1500 | 9.1500 | -0.543% | 600 | +96.175% |
| 2023-10-02 | 9.3000 | 9.3000 | 9.2000 | 9.2000 | -2.128% | 6,100 | +95.109% |
| 2023-09-21 | 9.4000 | 9.6900 | 9.4000 | 9.4000 | -4.204% | 5,000 | +90.957% |
| 2023-09-20 | 9.4250 | 9.8125 | 9.4000 | 9.8125 | +4.388% | 1,000 | +82.930% |
| 2023-08-07 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 0.000% | 4,500 | +90.957% |
| 2023-08-02 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +0.535% | 1,000 | +90.957% |
| 2023-07-21 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -0.532% | 500 | +91.979% |
| 2023-07-20 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +1.075% | 500 | +90.957% |
| 2023-07-19 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -0.535% | 100 | +93.011% |
| 2023-07-05 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -1.450% | 500 | +91.979% |
| 2023-06-22 | 9.5000 | 9.5000 | 9.4876 | 9.4876 | +2.569% | 200 | +89.194% |
| 2023-06-16 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 0.000% | 500 | +94.054% |
| 2023-06-09 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 0.000% | 3,998 | +94.054% |
| 2023-06-08 | 9.3100 | 9.3100 | 9.2500 | 9.2500 | -1.596% | 7,000 | +94.054% |
| 2023-05-31 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 0.000% | 3,500 | +90.957% |
| 2023-05-02 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 0.000% | 3,100 | +90.957% |
| 2023-04-04 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -1.053% | 8,100 | +90.957% |
| 2023-03-23 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.564% | 2,500 | +88.947% |
| 2023-03-16 | 9.5000 | 9.7500 | 9.5000 | 9.7500 | +2.632% | 6,500 | +84.103% |
| 2023-03-09 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.464% | 101 | +88.947% |
| 2023-02-24 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | +4.731% | 150 | +84.292% |
| 2023-02-23 | 9.2800 | 9.3000 | 9.2800 | 9.3000 | +0.459% | 6,066 | +93.011% |
| 2023-02-21 | 9.2575 | 9.2575 | 9.2575 | 9.2575 | +0.081% | 150 | +93.897% |
| 2023-02-16 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -1.281% | 1,000 | +94.054% |
| 2023-02-10 | 9.3000 | 9.3700 | 9.1700 | 9.3700 | +4.111% | 3,600 | +91.569% |
| 2023-02-08 | 8.8800 | 9.0000 | 8.8500 | 9.0000 | +1.695% | 9,700 | +99.444% |
| 2023-02-07 | 8.7400 | 8.8500 | 8.7400 | 8.8500 | +1.027% | 4,800 | +102.825% |
| 2023-01-18 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | +1.742% | 500 | +104.909% |
| 2022-12-12 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -1.712% | 700 | +108.479% |
| 2022-11-21 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | +1.272% | 100 | +104.909% |
| 2022-09-15 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | 0.000% | 1,000 | +107.514% |
| 2022-08-16 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -0.575% | 150 | +107.514% |
| 2022-08-04 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -0.798% | 100 | +106.322% |
| 2022-06-06 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +0.805% | 200 | +104.675% |
| 2022-06-02 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 0.000% | 300 | +106.322% |
| 2022-05-26 | 8.8300 | 8.8300 | 8.7000 | 8.7000 | -1.136% | 3,650 | +106.322% |
| 2022-05-05 | 8.9100 | 8.9100 | 8.8000 | 8.8000 | -2.222% | 5,099 | +103.977% |
| 2022-04-08 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +0.503% | 60,000 | +99.444% |
| 2022-03-23 | 8.9550 | 8.9550 | 8.9550 | 8.9550 | -0.500% | 100 | +100.447% |
| 2022-03-03 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 100 | +99.444% |
| 2022-02-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 700 | +99.444% |