ikeGPS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	0.97	0.97	0.96	0.97	0.97	4.30%	50,681
Dec 23, 2025	0.93	0.94	0.93	0.93	0.93	-3.12%	7,843
Dec 22, 2025	0.97	0.98	0.96	0.96	0.96	-1.03%	109,861
Dec 19, 2025	0.95	0.97	0.95	0.97	0.97	2.65%	30,951
Dec 18, 2025	0.97	0.97	0.95	0.95	0.95	1.61%	24,604
Dec 17, 2025	0.95	0.95	0.93	0.93	0.93	-0.53%	91,449
Dec 16, 2025	0.96	0.97	0.94	0.94	0.94	-3.11%	63,470
Dec 15, 2025	0.94	1.00	0.94	0.97	0.97	3.21%	55,385
Dec 11, 2025	0.92	0.94	0.91	0.94	0.94	0.54%	78,736
Dec 10, 2025	0.91	0.93	0.91	0.93	0.93	2.20%	215,995
Dec 9, 2025	0.94	0.94	0.91	0.91	0.91	-2.15%	3,025
Dec 8, 2025	0.95	0.95	0.90	0.93	0.93	-2.11%	22,912
Dec 3, 2025	0.95	0.97	0.95	0.95	0.95	-	165
Dec 2, 2025	0.97	0.97	0.95	0.95	0.95	-2.06%	20,630
Dec 1, 2025	1.00	1.03	0.96	0.97	0.97	-3.00%	19,548
Nov 28, 2025	0.97	1.06	0.97	1.00	1.00	6.38%	86,210
Nov 26, 2025	0.93	0.94	0.89	0.94	0.94	1.08%	139,918
Nov 24, 2025	0.99	0.99	0.93	0.93	0.93	-7.46%	19,130
Nov 21, 2025	0.92	1.01	0.92	1.01	1.01	12.92%	161,439
Nov 20, 2025	0.91	0.91	0.88	0.89	0.89	-1.66%	12,638