IXICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	11.25	11.25	10.80	11.25	11.25	-	3,501
Oct 30, 2025	11.25	11.50	11.13	11.25	11.25	-	14,097
Oct 29, 2025	11.25	11.50	11.00	11.25	11.25	-	127,112
Oct 28, 2025	11.25	11.39	11.25	11.25	11.25	-	4,318
Oct 27, 2025	11.25	11.40	11.00	11.25	11.25	-4.66%	80,472
Oct 24, 2025	12.10	12.10	11.06	11.80	11.80	0.43%	139,143
Oct 23, 2025	12.00	12.00	11.63	11.75	11.75	-2.08%	75,185
Oct 22, 2025	12.00	12.00	11.63	12.00	12.00	-	10,472
Oct 21, 2025	12.00	12.50	12.00	12.00	12.00	-	774
Oct 20, 2025	12.00	12.00	11.52	12.00	12.00	-	6
Oct 17, 2025	12.25	12.50	12.00	12.00	12.00	-2.04%	58,494
Oct 16, 2025	13.78	14.00	12.16	12.25	12.25	-2.00%	212,179
Oct 15, 2025	12.75	13.50	12.15	12.50	12.50	4.17%	80,855
Oct 14, 2025	12.00	12.50	11.50	12.00	12.00	-	112,842
Oct 13, 2025	12.00	12.00	12.00	12.00	12.00	-	226,380
Oct 10, 2025	11.75	12.25	11.50	12.00	12.00	2.13%	113,112
Oct 9, 2025	11.75	11.78	11.51	11.75	11.75	-	96,339
Oct 8, 2025	12.15	12.15	11.50	11.75	11.75	-3.29%	95,726
Oct 7, 2025	12.15	12.15	12.15	12.15	12.15	-	236,118
Oct 6, 2025	12.15	12.15	12.00	12.15	12.15	-	83,745
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	-	46,391
Oct 1, 2025	13.25	13.50	13.00	13.25	13.25	-	30,000
Sep 30, 2025	13.75	15.00	13.05	13.25	13.25	-3.64%	411,859
Sep 29, 2025	13.75	14.50	13.00	13.75	13.75	-1.79%	130,020
Sep 26, 2025	14.00	15.00	13.50	14.00	14.00	-	203,647
Sep 25, 2025	12.25	15.00	12.25	14.00	14.00	14.29%	1,340,177
Sep 24, 2025	11.50	12.50	11.03	12.25	12.25	6.52%	303,459
Sep 23, 2025	11.50	11.50	11.50	11.50	11.50	-	2,000
Sep 22, 2025	11.50	12.00	11.00	11.50	11.50	-	3,873
Sep 19, 2025	11.50	11.50	11.50	11.50	11.50	-	112,000
Sep 18, 2025	11.50	11.50	11.50	11.50	11.50	-	112,000
Sep 17, 2025	11.50	11.97	11.00	11.50	11.50	-	21,333
Sep 16, 2025	12.00	12.00	11.06	11.50	11.50	-	23,293
Sep 15, 2025	12.00	12.50	11.50	11.50	11.50	-4.17%	86,331
Sep 12, 2025	12.00	12.10	11.66	12.00	12.00	-	47,224
Sep 11, 2025	11.85	12.80	11.50	12.00	12.00	1.27%	24,170
Sep 10, 2025	11.85	12.08	11.62	11.85	11.85	-	64,015
Sep 9, 2025	11.85	11.85	11.85	11.85	11.85	-	203,000
Sep 8, 2025	12.50	12.50	11.50	11.85	11.85	-	21,014
Sep 5, 2025	11.85	12.14	11.85	11.85	11.85	-	4,200
Sep 4, 2025	11.85	11.85	11.85	11.85	11.85	-	5,835
Sep 3, 2025	11.85	11.85	11.85	11.85	11.85	-	24,608
Sep 2, 2025	12.00	12.00	11.85	11.85	11.85	-3.27%	14,886
Sep 1, 2025	12.34	12.34	12.00	12.25	12.25	-	15,600
Aug 29, 2025	12.38	12.40	12.00	12.25	12.25	-	16,468
Aug 28, 2025	12.40	12.40	12.25	12.25	12.25	-	80
Aug 27, 2025	12.16	12.40	12.01	12.25	12.25	-	32,601
Aug 26, 2025	12.16	12.40	12.16	12.25	12.25	-0.41%	8,359
Aug 22, 2025	12.16	12.30	12.16	12.30	12.30	0.41%	10,000