ICRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	29.56	29.56	29.56	29.56	29.56	-0.49%	534
Dec 30, 2025	30.14	30.17	29.71	29.71	29.71	-0.88%	754
Dec 29, 2025	29.61	30.50	29.61	29.97	29.97	-0.54%	1,918
Dec 26, 2025	30.48	30.48	29.76	30.13	30.13	-9.10%	1,818
Dec 24, 2025	33.32	33.46	32.58	33.15	30.39	-0.03%	1,280
Dec 23, 2025	33.25	33.27	33.15	33.16	30.40	-3.33%	1,166
Dec 22, 2025	34.66	34.78	34.30	34.30	31.45	0.97%	2,227
Dec 19, 2025	33.97	33.97	33.97	33.97	31.14	4.46%	221
Dec 18, 2025	32.52	32.52	32.52	32.52	29.81	1.85%	59
Dec 17, 2025	32.40	32.40	31.93	31.93	29.27	-2.87%	174
Dec 16, 2025	32.73	32.87	32.73	32.87	30.14	8.66%	156
Dec 15, 2025	32.51	32.51	30.25	30.25	27.74	-8.25%	1,482
Dec 12, 2025	32.97	32.97	32.97	32.97	30.23	-3.72%	95
Dec 11, 2025	34.25	34.25	34.25	34.25	31.40	0.92%	235
Dec 10, 2025	33.93	33.93	33.93	33.93	31.11	-0.28%	117
Dec 9, 2025	33.90	34.03	33.90	34.03	31.20	3.92%	389
Dec 8, 2025	33.14	33.14	32.50	32.75	30.02	-0.93%	910
Dec 5, 2025	33.23	33.23	33.05	33.05	30.30	-1.00%	1,218
Dec 4, 2025	33.03	33.42	32.95	33.39	30.61	1.38%	987
Dec 3, 2025	31.08	32.93	31.08	32.93	30.19	8.05%	791
Dec 2, 2025	30.48	30.48	30.48	30.48	27.94	1.95%	899
Dec 1, 2025	29.89	29.89	29.89	29.89	27.41	-3.67%	262
Nov 28, 2025	30.92	31.03	30.81	31.03	28.45	-0.76%	570
Nov 26, 2025	31.27	31.27	31.27	31.27	26.38	3.48%	270
Nov 25, 2025	30.22	30.22	30.22	30.22	25.49	-2.85%	49
Nov 24, 2025	30.52	31.10	30.52	31.10	26.24	1.91%	1,054
Nov 21, 2025	30.61	30.61	30.52	30.52	25.75	4.78%	121
Nov 20, 2025	29.13	29.13	29.13	29.13	24.57	-2.12%	121
Nov 19, 2025	29.76	29.76	29.76	29.76	25.10	-8.51%	22
Nov 18, 2025	32.53	32.53	32.53	32.53	27.44	0.32%	59
Nov 17, 2025	32.42	32.42	32.42	32.42	27.35	-6.39%	31
Nov 14, 2025	34.64	34.64	34.64	34.64	29.22	0.06%	152
Nov 13, 2025	35.72	35.72	34.62	34.62	29.20	-4.37%	306
Nov 12, 2025	39.84	39.84	36.20	36.20	30.53	-11.38%	630
Nov 11, 2025	41.84	41.84	40.85	40.85	34.46	-5.09%	253
Nov 10, 2025	43.04	43.04	43.04	43.04	36.30	0.87%	66
Nov 7, 2025	41.16	42.67	41.06	42.67	35.99	-8.00%	869
Nov 5, 2025	46.06	46.38	46.06	46.38	39.12	2.18%	384
Nov 4, 2025	45.39	45.39	45.39	45.39	38.29	-4.98%	123
Nov 3, 2025	49.22	49.22	47.77	47.77	40.30	-5.33%	1,554
Oct 31, 2025	50.46	50.46	50.46	50.46	42.57	2.86%	93
Oct 30, 2025	49.06	49.06	49.06	49.06	41.38	-5.68%	23
Oct 29, 2025	52.18	52.18	52.01	52.01	43.87	-3.17%	1,163
Oct 28, 2025	53.71	53.71	53.71	53.71	45.31	-3.74%	59
Oct 27, 2025	55.01	55.80	55.01	55.80	47.07	1.33%	337
Oct 24, 2025	55.07	55.07	55.07	55.07	46.45	7.44%	310
Oct 23, 2025	51.26	51.26	51.26	51.26	43.24	3.78%	107
Oct 22, 2025	49.70	49.70	49.39	49.39	41.66	-3.80%	155
Oct 21, 2025	51.60	51.60	51.34	51.34	43.31	-0.80%	574
Oct 20, 2025	52.50	53.00	51.76	51.76	43.66	3.39%	463