Horizon Kinetics Inflatio... (INFL)
AMEX: INFL
· Real-Time Price · USD
44.58
0.48 (1.09%)
At close: Sep 26, 2025, 3:59 PM
46.50
4.31%
After-hours: Sep 26, 2025, 06:01 PM EDT
INFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 44.23 | 44.58 | 44.23 | 44.54 | 44.54 | 1.00% | 130,135 |
| Sep 25, 2025 | 43.84 | 44.22 | 43.78 | 44.10 | 44.10 | 0.14% | 198,500 |
| Sep 24, 2025 | 44.37 | 44.56 | 44.02 | 44.04 | 44.04 | -0.79% | 410,900 |
| Sep 23, 2025 | 44.15 | 44.73 | 44.12 | 44.39 | 44.29 | 1.05% | 211,300 |
| Sep 22, 2025 | 44.03 | 44.03 | 43.70 | 43.93 | 43.83 | 0.11% | 60,700 |
| Sep 19, 2025 | 43.76 | 43.95 | 43.65 | 43.88 | 43.78 | 0.16% | 114,200 |
| Sep 18, 2025 | 43.70 | 43.91 | 43.66 | 43.81 | 43.71 | 0.67% | 128,500 |
| Sep 17, 2025 | 43.54 | 43.98 | 43.29 | 43.52 | 43.42 | -0.18% | 155,738 |
| Sep 16, 2025 | 43.85 | 43.85 | 43.53 | 43.60 | 43.50 | -0.43% | 140,200 |
| Sep 15, 2025 | 43.76 | 43.94 | 43.73 | 43.79 | 43.69 | 0.30% | 126,112 |
| Sep 12, 2025 | 43.93 | 43.93 | 43.63 | 43.66 | 43.56 | -0.41% | 88,200 |
| Sep 11, 2025 | 43.32 | 43.84 | 43.27 | 43.84 | 43.74 | 0.97% | 78,835 |
| Sep 10, 2025 | 43.12 | 43.42 | 43.12 | 43.42 | 43.32 | 0.81% | 237,215 |
| Sep 9, 2025 | 43.18 | 43.44 | 43.07 | 43.07 | 42.97 | -0.30% | 75,100 |
| Sep 8, 2025 | 43.11 | 43.22 | 42.95 | 43.20 | 43.10 | 0.58% | 69,215 |
| Sep 5, 2025 | 43.29 | 43.43 | 42.90 | 42.95 | 42.85 | -0.46% | 76,135 |
| Sep 4, 2025 | 42.86 | 43.15 | 42.80 | 43.15 | 43.05 | 0.49% | 81,300 |
| Sep 3, 2025 | 42.99 | 43.11 | 42.81 | 42.94 | 42.84 | -0.26% | 86,539 |
| Sep 2, 2025 | 43.00 | 43.22 | 42.76 | 43.05 | 42.95 | -0.32% | 119,629 |
| Aug 29, 2025 | 42.95 | 43.29 | 42.85 | 43.19 | 43.09 | 0.65% | 73,900 |