Ideal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	5.95	5.95	5.85	5.94	5.94	-0.34%	42,987
Feb 12, 2026	5.95	6.02	5.95	5.96	5.96	0.17%	10,198
Feb 11, 2026	5.96	5.98	5.90	5.95	5.95	-0.17%	29,952
Feb 10, 2026	6.00	6.03	5.91	5.96	5.96	-	31,160
Feb 9, 2026	6.10	6.10	5.94	5.96	5.96	-2.30%	40,575
Feb 6, 2026	6.10	6.11	5.89	6.10	6.10	-0.16%	95,487
Feb 5, 2026	6.20	6.23	6.10	6.11	6.11	-1.29%	36,468
Feb 4, 2026	6.18	6.19	6.11	6.19	6.19	0.81%	45,259
Feb 3, 2026	6.19	6.24	6.14	6.14	6.14	-0.81%	44,237
Feb 2, 2026	6.15	6.19	6.14	6.19	6.19	-0.32%	28,727
Jan 30, 2026	6.32	6.38	6.20	6.21	6.21	-1.90%	27,628
Jan 29, 2026	6.44	6.48	6.22	6.33	6.33	-2.47%	106,203
Jan 28, 2026	6.62	6.62	6.49	6.49	6.34	-1.37%	108,822
Jan 27, 2026	6.68	6.70	6.47	6.58	6.43	-0.75%	89,830
Jan 26, 2026	6.50	6.71	6.50	6.63	6.48	1.22%	91,632
Jan 23, 2026	6.54	6.56	6.50	6.55	6.40	0.77%	29,809
Jan 22, 2026	6.44	6.50	6.40	6.50	6.35	1.56%	73,618
Jan 21, 2026	6.39	6.41	6.36	6.40	6.25	0.16%	30,209
Jan 20, 2026	6.40	6.45	6.38	6.39	6.24	-0.62%	65,678
Jan 19, 2026	6.34	6.45	6.30	6.43	6.28	0.47%	81,569
Jan 16, 2026	6.40	6.40	6.36	6.40	6.25	-	64,442
Jan 15, 2026	6.39	6.41	6.34	6.40	6.25	0.79%	35,054
Jan 14, 2026	6.40	6.42	6.35	6.35	6.20	-0.16%	51,137
Jan 13, 2026	6.38	6.40	6.36	6.36	6.21	-0.47%	47,843
Jan 12, 2026	6.31	6.48	6.31	6.39	6.24	0.63%	60,482
Jan 9, 2026	6.28	6.36	6.28	6.35	6.20	0.79%	64,593
Jan 8, 2026	6.28	6.32	6.28	6.30	6.15	-	81,347
Jan 7, 2026	6.28	6.33	6.28	6.30	6.15	-	79,692
Jan 5, 2026	6.34	6.34	6.29	6.30	6.15	-0.63%	57,593
Jan 2, 2026	6.29	6.35	6.26	6.34	6.19	0.79%	103,855
Dec 31, 2025	6.24	6.29	6.24	6.29	6.14	0.16%	41,778
Dec 30, 2025	6.29	6.30	6.23	6.28	6.13	-0.16%	47,276
Dec 29, 2025	6.24	6.30	6.24	6.29	6.14	0.32%	37,448
Dec 23, 2025	6.29	6.30	6.25	6.27	6.13	-0.16%	76,770
Dec 22, 2025	6.24	6.31	6.21	6.28	6.13	0.96%	97,537
Dec 19, 2025	6.16	6.22	6.16	6.22	6.08	0.97%	193,227
Dec 18, 2025	6.19	6.20	6.15	6.16	6.02	-0.48%	67,309
Dec 17, 2025	6.18	6.21	6.16	6.19	6.05	0.16%	72,216
Dec 16, 2025	6.20	6.30	6.13	6.18	6.04	-	230,166
Dec 15, 2025	6.19	6.19	6.16	6.18	6.04	-0.16%	53,531
Dec 12, 2025	6.19	6.21	6.17	6.19	6.05	-	166,517
Dec 11, 2025	6.17	6.22	6.13	6.19	6.05	-0.16%	200,505
Dec 10, 2025	6.07	6.20	6.05	6.20	6.06	1.97%	217,108
Dec 9, 2025	6.04	6.09	6.02	6.08	5.94	0.50%	295,504
Dec 8, 2025	5.85	6.07	5.81	6.05	5.91	3.42%	257,272
Dec 5, 2025	5.90	5.90	5.84	5.85	5.71	-0.85%	65,416
Dec 4, 2025	5.92	5.93	5.85	5.90	5.76	-0.34%	44,841
Dec 3, 2025	5.89	6.02	5.82	5.92	5.78	0.51%	121,417
Dec 2, 2025	5.88	5.89	5.84	5.89	5.75	0.17%	56,456
Dec 1, 2025	5.82	5.88	5.80	5.88	5.74	1.55%	32,555