Indicators

Markets:

News

Infinity Natural Resources, Inc. Class A Common Stock (NY:INR)

16.29 +0.03 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	16.17	16.43	16.05	16.29	251,270	+0.03(+0.18%)
Apr 29, 2026	16.45	16.69	16.21	16.26	188,377	+0.01(+0.06%)
Apr 28, 2026	16.22	16.48	15.99	16.25	238,419	+0.35(+2.20%)
Apr 27, 2026	16.14	16.69	15.77	15.90	202,150	-0.09(-0.56%)
Apr 24, 2026	15.80	16.09	15.62	15.99	220,083	+0.08(+0.50%)
Apr 23, 2026	16.13	16.33	15.68	15.91	205,944	-0.21(-1.30%)
Apr 22, 2026	15.82	16.21	15.82	16.12	287,856	+0.44(+2.81%)
Apr 21, 2026	15.68	15.99	15.56	15.68	335,935	+0.08(+0.51%)
Apr 20, 2026	15.95	16.09	15.52	15.60	216,286	-0.18(-1.14%)
Apr 17, 2026	15.52	15.80	15.05	15.78	332,321	-0.22(-1.38%)
Apr 16, 2026	15.69	16.11	15.69	16.00	178,684	+0.35(+2.24%)
Apr 15, 2026	16.09	16.31	15.65	15.65	302,122	-0.51(-3.16%)
Apr 14, 2026	16.63	16.63	16.04	16.16	307,941	-0.65(-3.87%)
Apr 13, 2026	17.05	17.30	16.60	16.81	331,992	+0.01(+0.06%)
Apr 10, 2026	16.37	16.88	16.37	16.80	193,739	+0.25(+1.51%)
Apr 09, 2026	16.85	17.00	16.27	16.55	332,269	-0.30(-1.78%)
Apr 08, 2026	16.32	17.06	15.55	16.85	385,060	-0.59(-3.38%)
Apr 07, 2026	17.27	17.71	17.27	17.44	337,610	+0.27(+1.57%)
Apr 06, 2026	17.32	17.79	16.66	17.17	418,080	-0.21(-1.21%)
Apr 02, 2026	18.57	18.57	17.12	17.38	249,686	+0.32(+1.88%)
Apr 01, 2026	17.16	17.79	16.80	17.06	387,001	-0.55(-3.12%)
Mar 31, 2026	18.56	18.86	17.27	17.61	424,513	-0.84(-4.55%)
Mar 30, 2026	19.33	19.39	18.33	18.45	263,095	-0.78(-4.06%)
Mar 27, 2026	18.53	19.59	18.39	19.23	508,217	+0.98(+5.37%)
Mar 26, 2026	17.84	18.61	17.77	18.25	261,621	+0.46(+2.59%)
Mar 25, 2026	17.25	18.02	17.10	17.79	198,437	+0.45(+2.60%)
Mar 24, 2026	17.26	18.00	17.26	17.34	231,395	+0.11(+0.64%)
Mar 23, 2026	17.12	17.60	16.62	17.23	412,744	-0.30(-1.71%)
Mar 20, 2026	17.62	18.49	17.51	17.53	524,546	+0.03(+0.17%)
Mar 19, 2026	17.90	18.45	17.50	17.50	479,114	-0.33(-1.85%)
Mar 18, 2026	18.00	18.25	17.51	17.83	231,388	-0.32(-1.76%)
Mar 17, 2026	18.27	19.00	18.11	18.15	195,977	-0.31(-1.68%)
Mar 16, 2026	18.38	18.95	17.81	18.46	279,597	+0.30(+1.65%)
Mar 13, 2026	17.52	18.46	17.37	18.16	333,096	+0.60(+3.42%)
Mar 12, 2026	18.66	18.71	17.44	17.56	428,591	-0.87(-4.72%)
Mar 11, 2026	18.90	19.00	17.43	18.43	710,160	+0.83(+4.72%)
Mar 10, 2026	17.99	18.06	17.14	17.60	240,297	-0.39(-2.17%)
Mar 09, 2026	18.66	18.91	17.81	17.99	399,110	-0.57(-3.07%)
Mar 06, 2026	17.84	18.62	17.67	18.56	239,535	+0.79(+4.45%)
Mar 05, 2026	17.07	17.84	17.07	17.77	275,410	+0.63(+3.68%)
Mar 04, 2026	17.23	17.50	17.00	17.14	221,017	-0.10(-0.58%)
Mar 03, 2026	17.19	17.79	17.02	17.24	256,246	+0.08(+0.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.