ikeGPS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.80	0.80	0.77	0.79	0.79	-6.76%	62,825
Mar 11, 2026	0.85	0.85	0.85	0.85	0.85	1.80%	93
Mar 10, 2026	0.85	0.86	0.83	0.84	0.84	-1.18%	25,870
Mar 9, 2026	0.82	0.88	0.81	0.85	0.85	-5.06%	21,245
Mar 6, 2026	0.86	0.89	0.86	0.89	0.89	2.89%	41,268
Mar 5, 2026	0.87	0.88	0.87	0.87	0.87	1.17%	11,565
Mar 4, 2026	0.84	0.86	0.84	0.86	0.86	1.18%	93,494
Mar 3, 2026	0.80	0.85	0.78	0.85	0.85	5.62%	11,222
Mar 2, 2026	0.77	0.80	0.75	0.80	0.80	3.90%	123,123
Feb 27, 2026	0.76	0.79	0.74	0.77	0.77	1.99%	226,920
Feb 26, 2026	0.76	0.77	0.76	0.76	0.76	-1.31%	67,125
Feb 25, 2026	0.75	0.77	0.74	0.77	0.77	4.08%	33,098
Feb 24, 2026	0.78	0.78	0.73	0.74	0.74	-5.77%	147,420
Feb 23, 2026	0.78	0.78	0.78	0.78	0.78	-	67,102
Feb 20, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	5,428
Feb 19, 2026	0.79	0.81	0.79	0.79	0.79	-	3,938
Feb 16, 2026	0.80	0.80	0.78	0.79	0.79	1.29%	13,033
Feb 13, 2026	0.80	0.82	0.76	0.78	0.78	-4.32%	138,734
Feb 12, 2026	0.86	0.86	0.80	0.81	0.81	-5.81%	7,709
Feb 11, 2026	0.86	0.86	0.86	0.86	0.86	-	800
Feb 10, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	245,425
Feb 9, 2026	0.87	0.88	0.84	0.87	0.87	2.96%	101,810
Feb 6, 2026	0.85	0.85	0.81	0.85	0.85	-0.59%	85,808
Feb 5, 2026	0.85	0.85	0.84	0.85	0.85	-	38,147
Feb 4, 2026	0.86	0.86	0.85	0.85	0.85	-4.49%	5,218
Feb 3, 2026	0.87	0.89	0.84	0.89	0.89	-	141,363
Feb 2, 2026	0.88	0.91	0.88	0.89	0.89	1.14%	12,491
Jan 30, 2026	0.87	0.88	0.85	0.88	0.88	1.15%	17,624
Jan 29, 2026	0.90	0.93	0.87	0.87	0.87	1.75%	99,433
Jan 28, 2026	0.92	0.92	0.80	0.86	0.86	-7.07%	139,621
Jan 27, 2026	0.92	0.99	0.90	0.92	0.92	1.10%	109,011
Jan 23, 2026	0.91	0.93	0.90	0.91	0.91	-0.55%	32,218
Jan 22, 2026	0.92	0.96	0.92	0.92	0.92	-	12,137
Jan 21, 2026	0.98	0.98	0.92	0.92	0.92	-6.15%	25,101
Jan 20, 2026	1.01	1.01	0.98	0.98	0.98	-0.51%	745
Jan 19, 2026	0.99	0.99	0.96	0.98	0.98	-1.01%	4,132
Jan 16, 2026	1.02	1.02	0.97	0.99	0.99	3.13%	10,778
Jan 15, 2026	0.99	0.99	0.96	0.96	0.96	-2.04%	19,990
Jan 14, 2026	0.97	1.01	0.96	0.98	0.98	0.51%	78,814
Jan 13, 2026	0.95	0.98	0.94	0.98	0.98	3.17%	34,930
Jan 12, 2026	0.96	0.96	0.94	0.95	0.95	-1.56%	78,057
Jan 9, 2026	0.97	0.98	0.96	0.96	0.96	-	24,119
Jan 8, 2026	0.97	0.98	0.95	0.96	0.96	-1.03%	33,332
Jan 7, 2026	0.97	0.97	0.97	0.97	0.97	1.04%	39,890
Jan 6, 2026	0.96	0.97	0.91	0.96	0.96	0.52%	54,940
Jan 5, 2026	0.95	0.97	0.95	0.96	0.96	-	24,197
Jan 2, 2026	0.97	0.97	0.95	0.96	0.96	-1.04%	11,152
Dec 31, 2025	0.97	0.97	0.97	0.97	0.97	1.05%	1,030
Dec 30, 2025	0.96	0.96	0.96	0.96	0.96	-1.55%	21,818
Dec 29, 2025	0.97	0.97	0.97	0.97	0.97	-	54,612