ICLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	15.04	15.10	14.88	15.11	-	0.30%	2,831,580
Sep 17, 2025	14.99	15.24	14.94	15.06	15.06	1.14%	4,649,808
Sep 16, 2025	14.88	14.97	14.83	14.89	14.89	0.54%	2,539,569
Sep 15, 2025	14.70	14.85	14.61	14.81	14.81	1.23%	2,014,600
Sep 12, 2025	14.57	14.69	14.56	14.63	14.63	-0.41%	3,532,686
Sep 11, 2025	14.57	14.80	14.57	14.69	14.69	0.93%	3,599,432
Sep 10, 2025	14.51	14.69	14.49	14.56	14.56	1.15%	3,754,985
Sep 9, 2025	14.51	14.54	14.33	14.39	14.39	-1.24%	1,494,851
Sep 8, 2025	14.69	14.72	14.51	14.57	14.57	-0.75%	3,493,564
Sep 5, 2025	14.60	14.74	14.00	14.68	14.68	2.44%	4,361,920
Sep 4, 2025	14.24	14.52	14.18	14.33	14.33	0.92%	3,844,277
Sep 3, 2025	14.18	14.29	13.65	14.20	14.20	0.28%	4,976,215
Sep 2, 2025	14.07	14.25	14.00	14.16	14.16	-1.60%	2,758,000
Aug 29, 2025	14.42	14.48	14.37	14.39	14.39	-0.90%	2,635,414
Aug 28, 2025	14.42	14.57	14.39	14.52	14.52	1.26%	4,602,570
Aug 27, 2025	14.43	14.43	14.30	14.34	14.34	-0.35%	1,605,518
Aug 26, 2025	14.43	14.51	14.36	14.39	14.39	-	4,188,659
Aug 25, 2025	14.49	14.54	14.39	14.39	14.39	-1.91%	2,687,412
Aug 22, 2025	14.23	14.68	14.23	14.67	14.67	3.46%	3,665,599
Aug 21, 2025	14.25	14.27	14.14	14.18	14.18	-1.46%	5,664,205
Aug 20, 2025	14.37	14.45	14.30	14.39	14.39	0.42%	1,897,421
Aug 19, 2025	14.45	14.45	13.79	14.33	14.33	-1.10%	5,438,286
Aug 18, 2025	14.30	15.22	14.30	14.49	14.49	2.77%	5,585,670
Aug 15, 2025	13.72	14.21	13.69	14.10	14.10	3.22%	4,513,320
Aug 14, 2025	13.63	13.67	13.54	13.66	13.66	-1.01%	4,122,056
Aug 13, 2025	13.73	13.88	13.72	13.80	13.80	0.22%	2,556,350
Aug 12, 2025	13.63	13.78	13.58	13.77	13.77	1.77%	4,591,071
Aug 11, 2025	13.55	13.65	13.51	13.53	13.53	-1.17%	2,442,372
Aug 8, 2025	13.78	13.84	13.68	13.69	13.69	-0.15%	2,493,370
Aug 7, 2025	13.71	13.76	13.65	13.71	13.71	0.81%	2,167,878
Aug 6, 2025	13.59	13.66	13.58	13.60	13.60	0.07%	2,030,360
Aug 5, 2025	13.59	13.66	13.56	13.59	13.59	0.15%	2,172,068
Aug 4, 2025	13.57	13.62	13.52	13.57	13.57	0.30%	2,071,731
Aug 1, 2025	13.56	13.65	13.47	13.53	13.53	0.89%	4,558,538
Jul 31, 2025	13.48	13.52	13.36	13.41	13.41	-1.03%	3,843,066
Jul 30, 2025	13.61	13.68	13.51	13.55	13.55	-1.31%	4,485,295
Jul 29, 2025	13.77	13.78	13.70	13.73	13.73	-0.51%	2,687,998
Jul 28, 2025	13.93	13.93	13.71	13.80	13.80	-1.22%	4,801,803
Jul 25, 2025	13.91	14.00	13.88	13.97	13.97	0.36%	2,406,549
Jul 24, 2025	13.91	13.97	13.90	13.92	13.92	-0.14%	2,718,378
Jul 23, 2025	13.96	13.96	13.82	13.94	13.94	-0.29%	3,460,625
Jul 22, 2025	13.85	14.02	13.83	13.98	13.98	1.75%	4,866,612
Jul 21, 2025	13.68	13.82	13.66	13.74	13.74	1.18%	1,876,091
Jul 18, 2025	13.57	13.66	13.57	13.58	13.58	1.04%	2,071,150
Jul 17, 2025	13.37	13.48	13.36	13.44	13.44	-0.15%	2,674,244
Jul 16, 2025	13.50	13.50	13.38	13.46	13.46	-0.30%	2,753,887
Jul 15, 2025	13.56	13.59	13.45	13.50	13.50	0.82%	3,067,371
Jul 14, 2025	13.39	13.48	13.34	13.39	13.39	0.15%	1,190,312
Jul 11, 2025	13.46	13.48	13.33	13.37	13.37	-1.33%	2,249,192
Jul 10, 2025	13.52	13.58	13.50	13.55	13.55	-0.37%	1,510,487