ICOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	43.88	45.22	43.88	44.13	-	2.20%	10,907
Aug 12, 2025	44.17	44.17	42.47	43.18	43.18	-	20,711
Aug 11, 2025	43.06	44.09	42.70	43.18	43.18	3.75%	27,300
Aug 8, 2025	42.02	42.02	40.57	41.62	41.62	-	28,823
Aug 7, 2025	41.84	42.25	41.20	41.62	41.62	2.31%	16,446
Aug 6, 2025	40.12	40.77	39.46	40.68	40.68	1.88%	27,561
Aug 5, 2025	41.52	41.52	39.93	39.93	39.93	-5.89%	16,639
Aug 4, 2025	43.50	43.50	41.56	42.43	42.43	1.17%	30,381
Aug 1, 2025	48.50	48.50	41.17	41.94	41.94	-15.12%	64,705
Jul 31, 2025	49.81	50.23	49.41	49.41	49.41	0.14%	32,709
Jul 30, 2025	49.99	50.08	48.90	49.34	49.34	1.60%	17,480
Jul 29, 2025	49.51	49.86	48.02	48.56	48.56	-1.71%	49,859
Jul 28, 2025	51.83	51.83	49.00	49.41	49.41	-3.03%	79,751
Jul 25, 2025	52.34	52.83	50.23	50.95	50.95	-16.11%	60,303
Jul 24, 2025	62.24	62.24	60.30	60.73	51.41	0.08%	45,945
Jul 23, 2025	60.50	60.91	59.45	60.68	51.36	-1.20%	18,363
Jul 22, 2025	62.30	62.30	60.62	61.42	51.99	-2.37%	11,917
Jul 21, 2025	64.62	65.16	62.91	62.91	53.25	-0.27%	18,873
Jul 18, 2025	63.36	65.75	62.02	63.08	53.39	1.61%	14,120
Jul 17, 2025	60.75	62.19	60.75	62.08	52.55	2.07%	5,718
Jul 16, 2025	60.96	61.25	60.07	60.82	51.48	1.75%	5,321
Jul 15, 2025	60.37	60.59	59.00	59.78	50.60	-0.56%	7,854
Jul 14, 2025	60.11	60.34	59.71	60.12	50.89	1.37%	5,703
Jul 11, 2025	60.21	60.21	58.55	59.31	50.20	0.51%	7,127
Jul 10, 2025	57.93	59.02	57.57	59.01	49.95	2.06%	6,388
Jul 9, 2025	56.19	57.82	56.19	57.82	48.94	3.15%	5,582
Jul 8, 2025	56.68	56.72	55.39	56.05	47.44	-0.25%	6,004
Jul 7, 2025	56.93	56.93	55.75	56.19	47.56	0.54%	6,036
Jul 3, 2025	55.57	55.89	55.57	55.89	47.31	0.23%	1,518
Jul 2, 2025	54.87	55.77	54.80	55.76	47.20	2.64%	12,525
Jul 1, 2025	55.00	55.70	54.22	54.33	45.98	-2.00%	10,399
Jun 30, 2025	55.35	55.69	55.35	55.44	46.92	0.41%	6,531
Jun 27, 2025	56.22	56.40	54.65	55.21	46.73	-5.92%	26,329
Jun 26, 2025	58.31	59.02	58.20	58.69	45.09	1.78%	19,193
Jun 25, 2025	59.08	59.08	57.10	57.66	44.30	-4.33%	9,945
Jun 24, 2025	58.14	60.30	58.14	60.27	46.31	4.57%	13,924
Jun 23, 2025	56.90	57.63	56.72	57.63	44.28	1.76%	4,151
Jun 20, 2025	56.61	56.72	56.44	56.64	43.52	1.44%	3,887
Jun 18, 2025	54.10	55.98	53.97	55.83	42.90	3.80%	3,171
Jun 17, 2025	54.22	54.37	53.22	53.79	41.33	-1.36%	3,726
Jun 16, 2025	52.92	54.59	52.92	54.54	41.90	5.24%	16,218
Jun 13, 2025	51.23	51.82	50.54	51.82	39.82	0.63%	2,056
Jun 12, 2025	52.42	52.42	51.49	51.49	39.57	-3.38%	2,417
Jun 11, 2025	54.13	54.22	53.29	53.29	40.95	-1.20%	1,830
Jun 10, 2025	53.98	54.64	53.48	53.94	41.44	-0.56%	2,528
Jun 9, 2025	53.54	54.37	53.54	54.24	41.68	1.98%	5,406
Jun 6, 2025	53.27	53.59	53.02	53.19	40.87	2.50%	15,883
Jun 5, 2025	51.89	51.89	51.89	51.89	39.87	-3.53%	604
Jun 4, 2025	54.17	54.36	53.78	53.79	41.33	-0.64%	2,770
Jun 3, 2025	52.61	54.20	52.53	54.14	41.60	3.89%	3,460