ICOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	54.00	54.85	53.69	54.10	54.10	1.94%	92,300
Apr 16, 2026	53.54	53.62	52.81	53.07	53.07	-0.53%	83,975
Apr 15, 2026	53.49	53.72	53.06	53.35	53.35	-0.13%	91,745
Apr 14, 2026	53.33	53.52	53.09	53.42	53.42	1.42%	103,138
Apr 13, 2026	51.80	52.70	51.64	52.67	52.67	0.80%	76,284
Apr 10, 2026	52.07	52.70	51.90	52.25	52.25	1.72%	103,540
Apr 9, 2026	51.31	51.99	50.93	51.37	51.37	-0.43%	115,110
Apr 8, 2026	51.74	52.59	50.99	51.59	51.59	6.52%	158,893
Apr 7, 2026	48.36	48.49	47.40	48.43	48.43	-0.22%	76,661
Apr 6, 2026	48.53	48.78	48.15	48.54	48.54	0.07%	59,513
Apr 2, 2026	46.92	48.80	46.78	48.51	48.51	-1.18%	104,119
Apr 1, 2026	48.51	49.59	48.37	49.09	49.09	3.18%	120,630
Mar 31, 2026	45.64	47.69	45.64	47.58	47.58	7.17%	160,524
Mar 30, 2026	45.62	45.83	44.19	44.39	44.39	-0.93%	213,107
Mar 27, 2026	44.20	45.47	44.10	44.81	44.81	1.13%	151,358
Mar 26, 2026	45.10	45.53	44.27	44.31	44.31	-4.83%	109,837
Mar 25, 2026	46.57	46.66	45.94	46.56	46.56	4.00%	584,452
Mar 24, 2026	43.71	44.94	43.50	44.77	44.77	-	103,042
Mar 23, 2026	43.96	45.30	43.85	44.77	44.77	5.76%	270,704
Mar 20, 2026	43.96	44.25	42.05	42.33	42.33	-4.14%	274,374
Mar 19, 2026	43.03	44.41	42.17	44.16	44.16	-3.09%	352,207
Mar 18, 2026	46.61	46.63	45.50	45.57	45.57	-4.33%	195,248
Mar 17, 2026	48.03	48.13	47.37	47.63	47.63	-0.19%	100,675
Mar 16, 2026	47.31	48.00	46.91	47.72	47.72	2.43%	225,925
Mar 13, 2026	48.51	48.65	46.47	46.59	46.59	-4.33%	272,774
Mar 12, 2026	49.74	49.74	48.46	48.70	48.70	-3.04%	226,253
Mar 11, 2026	50.02	50.61	49.49	50.22	50.22	-0.87%	146,658
Mar 10, 2026	50.46	51.60	50.29	50.67	50.67	2.03%	221,464
Mar 9, 2026	47.77	49.68	46.48	49.66	49.66	1.15%	412,843
Mar 6, 2026	49.09	49.79	48.62	49.09	49.09	-3.16%	333,186
Mar 5, 2026	52.42	52.42	50.15	50.69	50.69	-5.22%	285,674
Mar 4, 2026	53.60	53.84	53.09	53.48	53.48	1.29%	130,978
Mar 3, 2026	52.99	53.29	51.03	52.80	52.80	-6.73%	424,324
Mar 2, 2026	56.31	56.75	55.69	56.61	56.61	-0.94%	246,601
Feb 27, 2026	57.27	57.70	56.75	57.15	57.15	0.33%	201,454
Feb 26, 2026	56.36	56.98	55.28	56.96	56.96	-0.59%	178,907
Feb 25, 2026	57.45	57.87	57.00	57.30	57.30	2.23%	262,419
Feb 24, 2026	54.53	56.27	54.36	56.05	56.05	2.23%	299,184
Feb 23, 2026	54.15	55.20	53.94	54.83	54.83	1.16%	192,681
Feb 20, 2026	52.59	54.20	52.59	54.20	54.20	2.71%	157,081
Feb 19, 2026	52.01	52.85	51.48	52.77	52.77	-0.45%	230,904
Feb 18, 2026	52.81	53.55	52.47	53.01	53.01	2.32%	188,735
Feb 17, 2026	51.93	52.00	50.38	51.81	51.81	-3.16%	269,269
Feb 13, 2026	52.71	53.72	51.83	53.50	53.50	1.44%	172,210
Feb 12, 2026	55.09	55.25	52.62	52.74	52.74	-4.27%	390,873
Feb 11, 2026	55.10	55.10	53.75	55.09	55.09	3.43%	288,213
Feb 10, 2026	53.74	53.74	52.86	53.26	53.26	-1.31%	160,845
Feb 9, 2026	52.38	54.00	52.38	53.97	53.97	4.27%	270,519
Feb 6, 2026	51.01	51.87	50.96	51.76	51.76	3.48%	265,662
Feb 5, 2026	51.05	51.84	49.93	50.02	50.02	-5.05%	459,400