CSE:ICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.73	0.74	0.72	0.72	0.72	-1.37%	32,600
Jul 17, 2026	0.81	0.81	0.70	0.73	0.73	-8.75%	108,774
Jul 16, 2026	0.77	0.80	0.77	0.80	0.80	3.90%	137,910
Jul 15, 2026	0.75	0.79	0.75	0.77	0.77	2.67%	138,643
Jul 14, 2026	0.74	0.77	0.72	0.75	0.75	5.63%	227,456
Jul 13, 2026	0.72	0.72	0.67	0.71	0.71	-2.74%	24,700
Jul 10, 2026	0.73	0.83	0.68	0.73	0.73	1.39%	49,220
Jul 9, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	3,500
Jul 8, 2026	0.68	0.75	0.68	0.70	0.70	-	153,582
Jul 7, 2026	0.68	0.70	0.66	0.70	0.70	-	23,294
Jul 6, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	53,486
Jul 3, 2026	0.65	0.69	0.65	0.69	0.69	7.81%	16,001
Jul 2, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	10,399
Jun 30, 2026	0.58	0.65	0.58	0.65	0.65	10.17%	94,436
Jun 29, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	30,240
Jun 25, 2026	0.60	0.62	0.60	0.60	0.60	-	32,500
Jun 24, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	1,600
Jun 23, 2026	0.57	0.61	0.57	0.61	0.61	7.02%	27,500
Jun 22, 2026	0.59	0.59	0.57	0.57	0.57	-5.00%	9,210
Jun 19, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	72,001
Jun 18, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	119,000
Jun 17, 2026	0.62	0.62	0.60	0.62	0.62	-1.59%	3,505
Jun 16, 2026	0.64	0.64	0.63	0.63	0.63	-4.55%	13,500
Jun 15, 2026	0.64	0.66	0.63	0.66	0.66	-	20,754
Jun 12, 2026	0.67	0.67	0.63	0.66	0.66	-2.94%	22,000
Jun 11, 2026	0.67	0.69	0.67	0.68	0.68	1.49%	14,150
Jun 10, 2026	0.67	0.67	0.65	0.67	0.67	-1.47%	22,530
Jun 9, 2026	0.67	0.68	0.66	0.68	0.68	4.62%	4,626
Jun 8, 2026	0.75	0.75	0.65	0.65	0.65	-14.47%	73,434
Jun 5, 2026	0.83	0.83	0.70	0.76	0.76	-9.52%	145,764
Jun 4, 2026	0.82	0.84	0.81	0.84	0.84	1.20%	26,072
Jun 3, 2026	0.83	0.83	0.80	0.83	0.83	-	31,959
Jun 2, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	76,047
Jun 1, 2026	0.82	0.82	0.81	0.82	0.82	1.23%	11,380
May 29, 2026	0.78	0.83	0.78	0.81	0.81	5.19%	81,050
May 28, 2026	0.78	0.78	0.76	0.77	0.77	2.67%	27,326
May 27, 2026	0.76	0.76	0.75	0.75	0.75	-2.60%	15,610
May 26, 2026	0.77	0.77	0.76	0.77	0.77	-1.28%	8,279
May 25, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	1,600
May 22, 2026	0.70	0.78	0.70	0.77	0.77	8.45%	42,768
May 21, 2026	0.66	0.71	0.66	0.71	0.71	7.58%	44,552
May 20, 2026	0.66	0.67	0.65	0.66	0.66	-	11,308
May 19, 2026	0.67	0.67	0.66	0.66	0.66	-4.35%	45,650
May 15, 2026	0.66	0.69	0.66	0.69	0.69	4.55%	40,000
May 14, 2026	0.69	0.69	0.66	0.66	0.66	-4.35%	37,805
May 13, 2026	0.69	0.70	0.67	0.69	0.69	-1.43%	83,005
May 12, 2026	0.67	0.74	0.67	0.70	0.70	4.48%	51,500
May 11, 2026	0.64	0.72	0.64	0.67	0.67	4.69%	84,716
May 8, 2026	0.61	0.70	0.61	0.64	0.64	1.59%	75,635
May 7, 2026	0.54	0.63	0.54	0.63	0.63	12.50%	85,800