IXICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	10.50	10.85	8.50	8.75	8.75	-14.63%	2,410,850
Feb 11, 2026	10.25	10.00	10.00	10.25	10.25	-	6,429
Feb 10, 2026	10.50	10.50	10.50	10.25	10.25	-	298
Feb 9, 2026	10.27	10.50	10.00	10.25	10.25	-	19,878
Feb 6, 2026	10.00	10.50	10.00	10.25	10.25	-	73,591
Feb 5, 2026	10.25	10.28	10.27	10.25	10.25	-	2,972
Feb 4, 2026	10.25	10.50	10.00	10.25	10.25	-	66,828
Feb 3, 2026	10.25	10.50	10.16	10.25	10.25	-	70,307
Feb 2, 2026	10.53	11.50	10.13	10.25	10.25	-8.89%	34,690
Jan 30, 2026	11.25	10.90	10.90	11.25	11.25	-	10,837
Jan 29, 2026	11.25	10.95	10.64	11.25	11.25	-	48,574
Jan 28, 2026	11.25	12.00	10.50	11.25	11.25	-	9,712
Jan 27, 2026	11.25	11.40	11.09	11.25	11.25	-	101,338
Jan 26, 2026	11.25	12.00	10.50	11.25	11.25	2.27%	74,706
Jan 23, 2026	11.50	12.00	10.50	11.00	11.00	-4.35%	251,037
Jan 22, 2026	11.50	11.57	11.08	11.50	11.50	-	55,825
Jan 21, 2026	11.50	12.00	11.00	11.50	11.50	-	7,213
Jan 20, 2026	11.50	11.62	11.21	11.50	11.50	-	7,260
Jan 19, 2026	11.50	12.00	11.02	11.50	11.50	-	61,629
Jan 16, 2026	11.03	12.00	11.00	11.50	11.50	-	45,362
Jan 15, 2026	11.50	11.70	11.20	11.50	11.50	-	31,084
Jan 14, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Jan 13, 2026	11.50	11.75	11.14	11.50	11.50	-	46,052
Jan 12, 2026	11.75	12.00	11.00	11.50	11.50	-2.13%	56,871
Jan 9, 2026	11.75	12.00	11.50	11.75	11.75	-	29,927
Jan 8, 2026	11.75	12.00	11.50	11.75	11.75	-	10,336
Jan 7, 2026	11.65	12.00	11.65	11.75	11.75	-	300
Jan 6, 2026	11.75	12.00	11.50	11.75	11.75	-	12,199
Jan 5, 2026	12.00	12.00	11.66	11.75	11.75	-	529
Jan 2, 2026	11.75	12.00	11.50	11.75	11.75	-	11,600
Dec 31, 2025	11.99	11.99	11.99	11.75	11.75	-	1,000
Dec 30, 2025	11.75	12.00	11.50	11.75	11.75	-	18,042
Dec 29, 2025	11.75	11.99	11.51	11.75	11.75	-	30
Dec 24, 2025	11.50	11.64	11.50	11.75	11.75	-	10,050
Dec 23, 2025	11.75	12.00	11.66	11.75	11.75	-	75,914
Dec 22, 2025	12.00	12.00	11.66	11.75	11.75	-	10,009
Dec 19, 2025	11.75	11.66	11.66	11.75	11.75	-	400
Dec 18, 2025	11.75	11.75	11.75	11.75	11.75	-	-
Dec 17, 2025	11.75	11.75	11.75	11.75	11.75	-	-
Dec 16, 2025	11.75	12.00	11.50	11.75	11.75	-	8,353
Dec 15, 2025	12.25	12.50	11.50	11.75	11.75	-4.08%	107,870
Dec 12, 2025	12.25	12.50	12.08	12.25	12.25	-	5,424
Dec 11, 2025	12.00	12.49	11.50	12.25	12.25	2.08%	121,064
Dec 10, 2025	12.50	13.00	12.00	12.00	12.00	-2.04%	867,159
Dec 9, 2025	11.25	13.00	11.00	12.25	12.25	13.95%	415,898
Dec 8, 2025	11.20	11.50	10.00	10.75	10.75	-	49,444
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