ikeGPS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2025	0.86	0.86	0.77	0.85	0.85	-2.87%	6,208
Sep 19, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Sep 18, 2025	0.87	0.87	0.87	0.87	0.87	-	12,759
Sep 17, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Sep 16, 2025	0.87	0.90	0.87	0.87	0.87	-	10,011
Sep 15, 2025	0.87	0.87	0.83	0.87	0.87	-	61,543
Sep 12, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Sep 11, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Sep 10, 2025	0.81	0.87	0.79	0.87	0.87	12.99%	141,813
Sep 9, 2025	0.80	0.80	0.77	0.77	0.77	-3.75%	10,380
Sep 8, 2025	0.80	0.80	0.80	0.80	0.80	-	37,482
Sep 5, 2025	0.82	0.82	0.79	0.80	0.80	-1.23%	132,762
Sep 4, 2025	0.79	0.81	0.73	0.81	0.81	2.53%	164,337
Sep 3, 2025	0.79	0.79	0.78	0.79	0.79	-	92,471
Sep 2, 2025	0.79	0.80	0.77	0.79	0.79	-1.25%	232,234
Sep 1, 2025	0.81	0.81	0.79	0.80	0.80	-0.62%	61,489
Aug 29, 2025	0.80	0.81	0.75	0.81	0.81	1.26%	137,393
Aug 28, 2025	0.82	0.82	0.79	0.80	0.80	-3.05%	247,688
Aug 27, 2025	0.82	0.82	0.82	0.82	0.82	-4.65%	3,630,101
Aug 26, 2025	0.86	0.86	0.85	0.86	0.86	-1.71%	45,649
Aug 25, 2025	0.87	0.88	0.86	0.88	0.88	1.74%	162,751
Aug 22, 2025	0.86	0.86	0.86	0.86	0.86	-1.15%	24,000
Aug 21, 2025	0.86	0.87	0.85	0.87	0.87	1.16%	183,851
Aug 20, 2025	0.85	0.86	0.85	0.86	0.86	0.58%	226,152
Aug 19, 2025	0.85	0.86	0.84	0.86	0.86	1.18%	138,449
Aug 18, 2025	0.83	0.85	0.83	0.85	0.85	-2.87%	167,269
Aug 15, 2025	0.86	0.88	0.83	0.87	0.87	-1.69%	313,188
Aug 14, 2025	0.86	0.90	0.86	0.89	0.89	-1.67%	473,217
Aug 13, 2025	0.90	0.91	0.90	0.90	0.90	-1.10%	767,732
Aug 12, 2025	0.92	0.94	0.91	0.91	0.91	-2.67%	28,432
Aug 11, 2025	0.95	0.95	0.94	0.94	0.94	2.52%	108,296
Aug 8, 2025	0.91	0.91	0.90	0.91	0.91	1.33%	659,519
Aug 7, 2025	0.90	0.92	0.89	0.90	0.90	-	1,376,667
Aug 6, 2025	0.91	0.91	0.90	0.90	0.90	-1.64%	160,181
Aug 5, 2025	0.92	0.92	0.91	0.92	0.92	-	338,161
Aug 4, 2025	0.90	0.92	0.90	0.92	0.92	1.67%	27,604
Aug 1, 2025	0.93	0.93	0.90	0.90	0.90	-1.10%	41,363
Jul 31, 2025	0.91	0.91	0.90	0.91	0.91	-0.55%	357,185
Jul 30, 2025	0.95	0.95	0.90	0.92	0.92	-2.66%	109,100
Jul 29, 2025	0.95	0.95	0.91	0.94	0.94	-2.08%	482,024
Jul 28, 2025	0.94	0.97	0.94	0.96	0.96	-1.03%	191,777
Jul 25, 2025	0.96	0.97	0.96	0.97	0.97	0.52%	237,544
Jul 24, 2025	0.94	0.97	0.92	0.97	0.97	3.76%	239,517
Jul 23, 2025	0.93	0.95	0.92	0.93	0.93	-2.11%	118,109
Jul 22, 2025	0.94	0.95	0.91	0.95	0.95	0.53%	665,005
Jul 21, 2025	0.94	0.95	0.94	0.95	0.95	1.61%	170,402
Jul 18, 2025	0.93	0.94	0.90	0.93	0.93	-	276,570
Jul 17, 2025	0.98	0.98	0.92	0.93	0.93	-	98,217
Jul 16, 2025	0.98	1.00	0.91	0.93	0.93	-5.10%	185,653
Jul 15, 2025	0.94	0.99	0.93	0.98	0.98	5.38%	294,339