CSE:ICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.56	0.63	0.56	0.59	-	3.51%	25,350
Apr 30, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	9,350
Apr 29, 2026	0.58	0.58	0.58	0.58	0.58	-4.92%	1,500
Apr 28, 2026	0.58	0.61	0.57	0.61	0.61	1.67%	6,000
Apr 27, 2026	0.59	0.60	0.57	0.60	0.60	-	11,000
Apr 24, 2026	0.60	0.60	0.57	0.60	0.60	-	43,310
Apr 23, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	5,500
Apr 22, 2026	0.60	0.63	0.60	0.63	0.63	1.61%	6,410
Apr 21, 2026	0.65	0.65	0.59	0.62	0.62	-4.62%	11,450
Apr 20, 2026	0.60	0.65	0.60	0.65	0.65	3.17%	6,002
Apr 17, 2026	0.57	0.67	0.56	0.63	0.63	6.78%	60,000
Apr 16, 2026	0.56	0.59	0.56	0.59	0.59	7.27%	8,045
Apr 15, 2026	0.57	0.60	0.54	0.55	0.55	-6.78%	93,500
Apr 14, 2026	0.58	0.60	0.57	0.59	0.59	-	23,500
Apr 13, 2026	0.57	0.60	0.55	0.59	0.59	1.72%	45,250
Apr 10, 2026	0.56	0.60	0.55	0.58	0.58	1.75%	34,000
Apr 9, 2026	0.58	0.60	0.57	0.57	0.57	-5.00%	23,900
Apr 8, 2026	0.61	0.63	0.56	0.60	0.60	-1.64%	26,500
Apr 7, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	22,500
Apr 6, 2026	0.70	0.75	0.63	0.63	0.63	-1.56%	51,361
Apr 2, 2026	0.59	0.64	0.58	0.64	0.64	16.36%	43,500
Apr 1, 2026	0.59	0.62	0.55	0.55	0.55	-8.33%	14,502
Mar 31, 2026	0.62	0.62	0.58	0.60	0.60	-1.64%	31,804
Mar 30, 2026	0.55	0.63	0.55	0.61	0.61	15.09%	136,513
Mar 27, 2026	0.50	0.53	0.50	0.53	0.53	6.00%	7,162
Mar 26, 2026	0.53	0.53	0.50	0.50	0.50	-5.66%	93,511
Mar 25, 2026	0.53	0.56	0.47	0.53	0.53	1.92%	188,925
Mar 24, 2026	0.67	0.67	0.52	0.52	0.52	-22.39%	140,273
Mar 23, 2026	0.70	0.70	0.65	0.67	0.67	-8.22%	64,238
Mar 20, 2026	0.69	0.73	0.68	0.73	0.73	4.29%	105,000
Mar 19, 2026	0.73	0.73	0.68	0.70	0.70	-4.11%	66,250
Mar 18, 2026	0.75	0.75	0.68	0.73	0.73	-2.67%	80,600
Mar 17, 2026	0.81	0.81	0.75	0.75	0.75	-7.41%	118,120
Mar 16, 2026	0.86	0.90	0.78	0.81	0.81	-4.71%	99,354
Mar 13, 2026	0.95	0.95	0.74	0.85	0.85	-15.00%	163,014
Mar 12, 2026	1.10	1.10	0.84	1.00	1.00	-9.09%	184,167
Mar 11, 2026	1.06	1.10	1.00	1.10	1.10	1.85%	52,850
Mar 10, 2026	1.10	1.15	1.06	1.08	1.08	-0.92%	10,027
Mar 9, 2026	1.15	1.15	1.09	1.09	1.09	-5.22%	7,600
Mar 6, 2026	1.18	1.18	1.15	1.15	1.15	-2.54%	20,444
Mar 5, 2026	1.21	1.21	1.18	1.18	1.18	-	5,000
Mar 4, 2026	1.12	1.21	1.12	1.18	1.18	5.36%	10,763
Mar 3, 2026	1.13	1.13	1.07	1.12	1.12	-0.88%	9,670
Mar 2, 2026	1.13	1.20	1.13	1.13	1.13	-	15,537
Feb 27, 2026	1.18	1.18	1.12	1.13	1.13	-5.83%	69,601
Feb 26, 2026	1.17	1.20	1.15	1.20	1.20	0.84%	13,554
Feb 25, 2026	1.19	1.19	1.14	1.19	1.19	-	2,800
Feb 24, 2026	1.16	1.20	1.16	1.19	1.19	3.48%	56,062
Feb 23, 2026	1.14	1.15	1.14	1.15	1.15	0.88%	4,627
Feb 20, 2026	1.10	1.15	1.02	1.14	1.14	4.59%	43,829