ICRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	23.07	23.52	23.07	23.52	-	1.83%	563
Feb 13, 2026	22.96	23.25	22.96	23.10	23.10	4.75%	837
Feb 12, 2026	21.74	22.05	21.74	22.05	22.05	-1.26%	538
Feb 11, 2026	22.22	22.33	22.15	22.33	22.33	-2.11%	531
Feb 10, 2026	23.07	23.07	22.81	22.81	22.81	0.23%	637
Feb 9, 2026	22.01	22.94	22.01	22.76	22.76	3.35%	690
Feb 6, 2026	21.41	22.02	21.19	22.02	22.02	11.50%	2,624
Feb 5, 2026	21.01	21.01	19.75	19.75	19.75	-6.63%	1,848
Feb 4, 2026	21.46	21.50	20.31	21.15	21.15	-1.94%	1,370
Feb 3, 2026	21.80	21.80	20.83	21.57	21.57	-3.58%	2,867
Feb 2, 2026	23.10	23.10	22.37	22.37	22.37	-5.42%	3,385
Jan 30, 2026	23.91	23.91	23.66	23.66	23.65	-4.78%	866
Jan 29, 2026	24.90	24.90	24.84	24.84	24.84	-5.40%	615
Jan 28, 2026	26.22	26.26	25.97	26.26	26.26	3.37%	1,334
Jan 27, 2026	25.19	25.54	25.15	25.40	25.40	-1.11%	2,075
Jan 26, 2026	25.31	25.69	25.31	25.69	25.69	0.17%	1,406
Jan 23, 2026	25.51	25.87	25.44	25.65	25.65	-6.17%	3,006
Jan 22, 2026	27.86	27.86	27.33	27.33	25.65	-2.15%	1,319
Jan 21, 2026	28.18	28.29	27.27	27.93	26.22	0.21%	2,343
Jan 20, 2026	29.20	29.20	27.87	27.87	26.16	-6.80%	1,717
Jan 16, 2026	29.91	29.91	29.91	29.91	28.07	2.58%	224
Jan 15, 2026	31.43	31.43	29.15	29.15	27.37	-7.28%	2,843
Jan 14, 2026	31.47	31.47	30.67	31.44	29.52	1.24%	1,505
Jan 13, 2026	31.06	31.06	31.06	31.06	29.15	0.80%	259
Jan 12, 2026	30.45	30.81	30.22	30.81	28.92	-0.21%	3,030
Jan 9, 2026	30.88	30.88	30.88	30.88	28.98	1.39%	122
Jan 8, 2026	30.46	30.46	30.46	30.46	28.59	1.32%	110
Jan 7, 2026	30.06	30.06	30.06	30.06	28.21	-4.46%	108
Jan 6, 2026	31.32	31.46	31.01	31.46	29.53	0.21%	477
Jan 5, 2026	31.58	32.03	31.40	31.40	29.47	1.47%	636
Jan 2, 2026	31.34	31.34	30.94	30.94	29.04	4.68%	672
Dec 31, 2025	29.56	29.56	29.56	29.56	27.75	-0.49%	534
Dec 30, 2025	30.14	30.17	29.71	29.71	27.89	-0.88%	754
Dec 29, 2025	29.61	30.50	29.61	29.97	28.13	-0.54%	1,919
Dec 26, 2025	30.48	30.48	29.76	30.13	28.29	-9.10%	1,818
Dec 24, 2025	33.32	33.46	32.58	33.15	28.53	-0.03%	1,280
Dec 23, 2025	33.25	33.27	33.15	33.16	28.53	-3.33%	1,166
Dec 22, 2025	34.66	34.78	34.30	34.30	29.52	0.97%	2,227
Dec 19, 2025	33.97	33.97	33.97	33.97	29.23	4.46%	221
Dec 18, 2025	32.52	32.52	32.52	32.52	27.99	1.85%	59
Dec 17, 2025	32.40	32.40	31.93	31.93	27.48	-2.87%	174
Dec 16, 2025	32.73	32.87	32.73	32.87	28.29	8.66%	156
Dec 15, 2025	32.51	32.51	30.25	30.25	26.03	-8.25%	1,482
Dec 12, 2025	32.97	32.97	32.97	32.97	28.37	-3.72%	95
Dec 11, 2025	34.25	34.25	34.25	34.25	29.47	0.92%	235
Dec 10, 2025	33.93	33.93	33.93	33.93	29.20	-0.28%	117
Dec 9, 2025	33.90	34.03	33.90	34.03	29.28	3.92%	389
Dec 8, 2025	33.14	33.14	32.50	32.75	28.18	-0.93%	910
Dec 5, 2025	33.23	33.23	33.05	33.05	28.44	-1.00%	1,218
Dec 4, 2025	33.03	33.42	32.95	33.39	28.73	1.38%	987