Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.0045	0.0049	0.0039	0.0049	9,453	+0.00(+11.36%)
Apr 28, 2026	0.0044	0.0044	0.0044	0.0044	1,189	-0.00(-8.33%)
Apr 27, 2026	0.0045	0.0050	0.0044	0.0048	200,306	-0.00(-4.00%)
Apr 24, 2026	0.0040	0.0050	0.0038	0.0050	441,523	+0.00(+11.11%)
Apr 23, 2026	0.0042	0.0047	0.0042	0.0045	89,561	+0.00(+0.00%)
Apr 22, 2026	0.0044	0.0049	0.0040	0.0045	472,968	+0.00(+2.27%)
Apr 21, 2026	0.0044	0.0045	0.0040	0.0044	23,897	+0.00(+0.00%)
Apr 20, 2026	0.0040	0.0047	0.0040	0.0044	96,807	+0.00(+2.33%)
Apr 17, 2026	0.0048	0.0050	0.0037	0.0043	1,216,642	-0.00(-12.24%)
Apr 16, 2026	0.0050	0.0052	0.0041	0.0049	47,153	+0.00(+11.36%)
Apr 15, 2026	0.0048	0.0048	0.0041	0.0044	92,005	+0.00(+4.76%)
Apr 14, 2026	0.0041	0.0047	0.0041	0.0042	8,253	-0.00(-6.67%)
Apr 13, 2026	0.0041	0.0045	0.0041	0.0045	15,053	-0.00(-2.17%)
Apr 10, 2026	0.0041	0.0046	0.0041	0.0046	10,370	-0.00(-6.12%)
Apr 09, 2026	0.0041	0.0049	0.0041	0.0049	34,109	+0.00(+0.00%)
Apr 08, 2026	0.0047	0.0049	0.0041	0.0049	6,768	+0.00(+8.89%)
Apr 07, 2026	0.0040	0.0049	0.0040	0.0045	7,604	+0.00(+0.00%)
Apr 06, 2026	0.0040	0.0053	0.0039	0.0045	73,657	-0.00(-8.16%)
Apr 02, 2026	0.0045	0.0049	0.0040	0.0049	66,728	+0.00(+0.00%)
Apr 01, 2026	0.0045	0.0050	0.0039	0.0049	18,183	-0.00(-2.00%)
Mar 31, 2026	0.0043	0.0050	0.0043	0.0050	52,700	+0.00(+0.00%)
Mar 30, 2026	0.0047	0.0060	0.0038	0.0050	68,803	-0.00(-1.96%)
Mar 27, 2026	0.0046	0.0052	0.0041	0.0051	170,888	-0.00(-1.92%)
Mar 26, 2026	0.0052	0.0052	0.0041	0.0052	340,985	-0.00(-1.89%)
Mar 25, 2026	0.0051	0.0055	0.0038	0.0053	287,920	+0.00(+15.22%)
Mar 24, 2026	0.0039	0.0051	0.0038	0.0046	37,721	+0.00(+6.98%)
Mar 23, 2026	0.0035	0.0046	0.0035	0.0043	26,530	-0.00(-6.52%)
Mar 20, 2026	0.0051	0.0051	0.0039	0.0046	393,257	-0.00(-9.80%)
Mar 19, 2026	0.0051	0.0051	0.0038	0.0051	912,450	+0.00(+13.33%)
Mar 18, 2026	0.0044	0.0053	0.0037	0.0045	107,365	-0.00(-16.67%)
Mar 17, 2026	0.0041	0.0054	0.0040	0.0054	408,944	+0.00(+35.00%)
Mar 16, 2026	0.0039	0.0041	0.0035	0.0040	129,991	+0.00(+2.56%)
Mar 13, 2026	0.0044	0.0044	0.0039	0.0039	185,791	+0.00(+0.00%)
Mar 12, 2026	0.0039	0.0044	0.0037	0.0039	144,369	+0.00(+0.00%)
Mar 11, 2026	0.0042	0.0044	0.0035	0.0039	347,265	+0.00(+0.00%)
Mar 10, 2026	0.0037	0.0040	0.0037	0.0039	215,013	-0.00(-2.50%)
Mar 09, 2026	0.0040	0.0044	0.0038	0.0040	237,823	-0.00(-2.44%)
Mar 06, 2026	0.0048	0.0048	0.0041	0.0041	375,434	+0.00(+0.00%)
Mar 05, 2026	0.0041	0.0044	0.0040	0.0041	14,093	-0.00(-16.33%)
Mar 04, 2026	0.0049	0.0055	0.0039	0.0049	46,050	+0.00(+0.00%)
Mar 03, 2026	0.0049	0.0049	0.0039	0.0049	7,602	+0.00(+0.00%)
Mar 02, 2026	0.0042	0.0049	0.0035	0.0049	1,642,489	-0.00(-2.00%)
Feb 27, 2026	0.0040	0.0050	0.0040	0.0050	15,950	+0.00(+0.00%)
Feb 26, 2026	0.0041	0.0050	0.0040	0.0050	708,990	+0.00(+0.00%)
Feb 25, 2026	0.0040	0.0055	0.0039	0.0050	321,548	+0.00(+11.11%)
Feb 24, 2026	0.0060	0.0060	0.0039	0.0045	555,269	-0.00(-11.76%)
Feb 23, 2026	0.0038	0.0070	0.0038	0.0051	79,470	+0.00(+34.21%)
Feb 20, 2026	0.0040	0.0040	0.0038	0.0038	378,443	-0.00(-2.56%)
Feb 19, 2026	0.0038	0.0040	0.0038	0.0039	37,000	+0.00(+0.00%)
Feb 18, 2026	0.0040	0.0040	0.0035	0.0039	210,018	+0.00(+0.00%)
Feb 17, 2026	0.0038	0.0040	0.0037	0.0039	205,295	-0.00(-2.50%)
Feb 13, 2026	0.0037	0.0040	0.0037	0.0040	66,449	+0.00(+0.00%)
Feb 12, 2026	0.0042	0.0042	0.0039	0.0040	431,000	-0.00(-4.76%)
Feb 11, 2026	0.0039	0.0044	0.0035	0.0042	177,344	+0.00(+5.00%)
Feb 10, 2026	0.0035	0.0042	0.0035	0.0040	471,625	-0.00(-4.76%)
Feb 09, 2026	0.0037	0.0042	0.0035	0.0042	394,925	+0.00(+5.00%)
Feb 06, 2026	0.0038	0.0040	0.0035	0.0040	245,406	+0.00(+8.11%)
Feb 05, 2026	0.0040	0.0040	0.0037	0.0037	606,483	-0.00(-7.50%)
Feb 04, 2026	0.0039	0.0045	0.0037	0.0040	139,593	+0.00(+0.00%)
Feb 03, 2026	0.0043	0.0046	0.0037	0.0040	604,635	-0.00(-6.98%)

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.

File a claim

Action Teams

Contact support

Ianthus Capital Hldg Ord (OP:ITHUF)

Historical Prices