CSE:ICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	1.24	1.33	1.20	1.28	1.28	2.40%	76,673
Feb 6, 2026	1.24	1.33	1.20	1.25	1.25	1.63%	54,456
Feb 5, 2026	1.25	1.31	1.21	1.23	1.23	0.82%	115,975
Feb 4, 2026	1.19	1.29	1.19	1.22	1.22	1.67%	27,898
Feb 3, 2026	1.29	1.29	1.00	1.20	1.20	-7.69%	219,573
Feb 2, 2026	1.41	1.41	1.30	1.30	1.30	-7.80%	20,578
Jan 30, 2026	1.46	1.46	1.37	1.41	1.41	-6.00%	78,030
Jan 29, 2026	1.50	1.50	1.41	1.50	1.50	6.38%	55,887
Jan 28, 2026	1.34	1.45	1.20	1.41	1.41	2.92%	119,228
Jan 27, 2026	1.70	1.75	1.11	1.37	1.37	-22.16%	350,974
Jan 26, 2026	1.75	1.76	1.70	1.76	1.76	-0.56%	76,135
Jan 23, 2026	1.73	1.82	1.73	1.77	1.77	-1.67%	39,762
Jan 22, 2026	1.81	1.85	1.71	1.80	1.80	0.56%	56,420
Jan 21, 2026	1.73	1.79	1.55	1.79	1.79	3.47%	162,777
Jan 20, 2026	1.87	1.88	1.73	1.73	1.73	-5.98%	69,986
Jan 19, 2026	1.92	1.93	1.84	1.84	1.84	-3.16%	28,729
Jan 16, 2026	1.90	1.92	1.82	1.90	1.90	2.15%	90,069
Jan 15, 2026	1.85	1.88	1.83	1.86	1.86	1.64%	39,695
Jan 14, 2026	1.80	1.90	1.75	1.83	1.83	1.67%	75,830
Jan 13, 2026	1.60	1.97	1.52	1.80	1.80	16.13%	177,116
Jan 12, 2026	1.48	1.58	1.45	1.55	1.55	6.16%	105,557
Jan 9, 2026	1.40	1.48	1.40	1.46	1.46	2.10%	63,289
Jan 8, 2026	1.22	1.45	1.17	1.43	1.43	19.17%	124,450
Jan 7, 2026	1.18	1.23	1.18	1.20	1.20	1.69%	41,411
Jan 6, 2026	1.11	1.18	1.09	1.18	1.18	10.28%	106,359
Jan 5, 2026	1.07	1.09	1.07	1.07	1.07	-2.73%	15,350
Jan 2, 2026	1.02	1.10	1.02	1.10	1.10	6.80%	26,179
Dec 31, 2025	1.03	1.05	1.02	1.03	1.03	-1.90%	29,650
Dec 30, 2025	1.05	1.05	1.01	1.05	1.05	-	6,159
Dec 29, 2025	0.96	1.05	0.96	1.05	1.05	9.38%	25,757
Dec 24, 2025	0.93	0.97	0.93	0.96	0.96	-1.03%	34,590
Dec 23, 2025	0.97	0.97	0.97	0.97	0.97	-	6,600
Dec 22, 2025	0.95	0.97	0.94	0.97	0.97	3.19%	15,505
Dec 19, 2025	0.97	0.97	0.94	0.94	0.94	-2.08%	17,603
Dec 18, 2025	0.93	0.96	0.93	0.96	0.96	6.67%	12,905
Dec 17, 2025	0.87	0.90	0.86	0.90	0.90	3.45%	29,505
Dec 16, 2025	0.92	0.92	0.87	0.87	0.87	-3.33%	36,950
Dec 15, 2025	0.96	0.96	0.89	0.90	0.90	-5.26%	91,662
Dec 12, 2025	0.94	0.96	0.94	0.95	0.95	3.26%	52,268
Dec 11, 2025	0.89	0.92	0.89	0.92	0.92	-1.08%	48,661
Dec 10, 2025	0.95	0.97	0.92	0.93	0.93	1.09%	158,984
Dec 9, 2025	0.90	0.95	0.90	0.92	0.92	3.37%	105,152
Dec 8, 2025	0.90	0.90	0.84	0.89	0.89	3.49%	59,701
Dec 5, 2025	0.81	0.89	0.77	0.86	0.86	4.88%	58,479
Dec 4, 2025	0.76	0.90	0.76	0.82	0.82	12.33%	129,915
Dec 3, 2025	0.67	0.73	0.67	0.73	0.73	5.80%	141,000
Dec 2, 2025	0.67	0.70	0.64	0.69	0.69	6.15%	35,365
Dec 1, 2025	0.67	0.67	0.65	0.65	0.65	-	7,123
Nov 28, 2025	0.63	0.68	0.62	0.65	0.65	4.84%	18,030
Nov 27, 2025	0.57	0.62	0.57	0.62	0.62	10.71%	122,620