IXICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.75	11.46	10.50	10.75	10.75	-	26,334
Dec 4, 2025	10.75	11.46	10.40	10.75	10.75	-	217
Dec 3, 2025	10.75	11.46	10.04	10.75	10.75	-	17,150
Dec 2, 2025	10.75	11.50	10.00	10.75	10.75	-2.27%	8,807
Dec 1, 2025	10.52	10.50	10.50	11.00	11.00	-	110,899
Nov 28, 2025	10.85	11.50	10.50	11.00	11.00	2.33%	15,150
Nov 27, 2025	10.75	10.36	10.36	10.75	10.75	-	12,946
Nov 26, 2025	10.75	10.75	10.75	10.75	10.75	-	-
Nov 25, 2025	10.60	11.50	10.20	10.75	10.75	1.42%	213,111
Nov 24, 2025	11.00	11.00	10.20	10.60	10.60	-	10,375
Nov 21, 2025	10.33	10.98	10.20	10.60	10.60	0.95%	10,084
Nov 20, 2025	10.75	11.00	10.00	10.50	10.50	-	64,343
Nov 19, 2025	11.00	10.50	10.50	10.50	10.50	-4.55%	27,302
Nov 18, 2025	11.25	11.50	10.50	11.00	11.00	-2.22%	59,069
Nov 17, 2025	11.75	12.50	11.00	11.25	11.25	4.65%	292,425
Nov 14, 2025	10.75	10.80	10.80	10.75	10.75	-	2,667
Nov 13, 2025	10.75	10.75	10.75	10.75	10.75	-	-
Nov 12, 2025	10.75	10.84	10.83	10.75	10.75	-	13,693
Nov 11, 2025	10.75	10.85	10.85	10.75	10.75	-	46,500
Nov 10, 2025	10.75	10.90	10.87	10.75	10.75	-	10,134
Nov 7, 2025	10.75	10.63	10.63	10.75	10.75	-	210
Nov 6, 2025	11.25	11.22	10.61	10.75	10.75	-4.44%	38,603
Nov 5, 2025	11.25	11.24	11.24	11.25	11.25	-	7,427
Nov 4, 2025	11.50	11.78	10.90	11.25	11.25	-2.17%	104,967
Nov 3, 2025	11.25	12.00	11.15	11.50	11.50	2.22%	16,339
Oct 31, 2025	11.25	11.15	10.80	11.25	11.25	-	3,492
Oct 30, 2025	11.25	11.50	11.13	11.25	11.25	-	8,009
Oct 29, 2025	11.25	11.50	11.00	11.25	11.25	-	102,111
Oct 28, 2025	11.25	11.39	11.39	11.25	11.25	-	2,159
Oct 27, 2025	11.25	11.40	11.00	11.25	11.25	-4.66%	40,641
Oct 24, 2025	11.75	12.10	11.06	11.80	11.80	0.43%	114,151
Oct 23, 2025	12.00	12.00	11.63	11.75	11.75	-2.08%	66,809
Oct 22, 2025	12.00	11.63	11.63	12.00	12.00	-	5,236
Oct 21, 2025	12.00	12.50	12.10	12.00	12.00	-	774
Oct 20, 2025	12.00	11.52	11.52	12.00	12.00	-	3
Oct 17, 2025	12.25	12.50	12.00	12.00	12.00	-2.04%	55,262
Oct 16, 2025	13.50	14.00	12.16	12.25	12.25	-2.00%	212,178
Oct 15, 2025	12.75	13.50	12.15	12.50	12.50	4.17%	74,932
Oct 14, 2025	12.00	12.50	11.50	12.00	12.00	-	112,843
Oct 13, 2025	12.00	12.00	12.00	12.00	12.00	-	-
Oct 10, 2025	11.75	12.25	11.50	12.00	12.00	2.13%	108,697
Oct 9, 2025	11.75	11.78	11.51	11.75	11.75	-	92,915
Oct 8, 2025	12.15	12.00	11.50	11.75	11.75	-3.29%	95,726
Oct 7, 2025	12.15	12.15	12.15	12.15	12.15	-	-
Oct 6, 2025	12.15	12.14	12.00	12.15	12.15	-	75,603
Oct 3, 2025	13.25	13.50	12.00	12.15	12.15	-8.30%	219,705
Oct 2, 2025	13.25	13.38	13.00	13.25	13.25	-	31,291
Oct 1, 2025	13.25	13.50	13.00	13.25	13.25	-	20,964
Sep 30, 2025	13.75	15.00	13.05	13.25	13.25	-3.64%	407,666
Sep 29, 2025	13.75	14.50	13.00	13.75	13.75	-1.79%	121,020