Inclusio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	17.55	17.60	17.25	17.60	17.60	0.28%	3,376
Apr 9, 2026	17.55	17.60	17.20	17.55	17.55	0.29%	5,720
Apr 8, 2026	17.50	17.80	17.50	17.50	17.50	-	1,135
Apr 7, 2026	17.65	17.65	17.30	17.50	17.50	-0.57%	2,287
Apr 2, 2026	17.60	17.60	17.55	17.60	17.60	0.28%	168
Apr 1, 2026	17.50	17.70	17.45	17.55	17.55	0.57%	794
Mar 31, 2026	17.35	17.60	17.35	17.45	17.45	0.87%	1,125
Mar 30, 2026	17.30	17.35	17.25	17.30	17.30	-	538
Mar 27, 2026	17.35	17.55	17.30	17.30	17.30	-	2,779
Mar 26, 2026	17.55	17.55	17.25	17.30	17.30	-1.70%	5,921
Mar 25, 2026	17.25	17.60	17.20	17.60	17.60	2.33%	1,254
Mar 24, 2026	17.40	17.40	17.20	17.20	17.20	-0.29%	363
Mar 23, 2026	17.50	17.50	17.10	17.25	17.25	-1.43%	2,611
Mar 20, 2026	17.55	17.65	17.50	17.50	17.50	-0.28%	4,757
Mar 19, 2026	17.60	17.65	17.50	17.55	17.55	-0.28%	813
Mar 18, 2026	17.70	17.70	17.60	17.60	17.60	-0.85%	108
Mar 17, 2026	17.55	17.75	17.55	17.75	17.75	1.14%	1,962
Mar 16, 2026	17.60	17.70	17.50	17.55	17.55	0.29%	1,480
Mar 13, 2026	17.80	17.90	17.50	17.50	17.50	-1.96%	6,545
Mar 12, 2026	18.00	18.00	17.80	17.85	17.85	-1.11%	768
Mar 11, 2026	18.15	18.15	17.85	18.05	18.05	-0.28%	311
Mar 10, 2026	18.25	18.25	17.90	18.10	18.10	-0.28%	1,484
Mar 9, 2026	18.30	18.30	17.65	18.15	18.15	-1.36%	3,510
Mar 6, 2026	18.40	18.45	18.40	18.40	18.40	0.55%	2,031
Mar 5, 2026	18.70	18.70	18.25	18.30	18.30	-2.66%	4,737
Mar 4, 2026	18.80	18.80	18.80	18.80	18.80	-	217
Mar 3, 2026	18.80	18.80	18.50	18.80	18.80	-	2,043
Mar 2, 2026	18.95	18.95	18.80	18.80	18.80	-1.05%	2,499
Feb 27, 2026	18.95	19.00	18.95	19.00	19.00	0.26%	1,840
Feb 26, 2026	18.65	19.00	18.65	18.95	18.95	1.61%	2,887
Feb 25, 2026	18.65	18.70	18.65	18.65	18.65	-0.27%	363
Feb 24, 2026	18.45	18.90	18.35	18.70	18.70	1.63%	2,359
Feb 23, 2026	18.35	18.50	18.20	18.40	18.40	0.55%	4,226
Feb 20, 2026	18.55	18.65	18.15	18.30	18.30	-1.35%	3,846
Feb 19, 2026	18.10	18.55	18.05	18.55	18.55	2.77%	1,423
Feb 18, 2026	18.25	18.30	18.05	18.05	18.05	-0.82%	1,818
Feb 17, 2026	18.25	18.30	18.20	18.20	18.20	-	708
Feb 16, 2026	18.75	18.75	18.05	18.20	18.20	-2.15%	2,260
Feb 13, 2026	18.95	18.95	18.60	18.60	18.60	-1.59%	201
Feb 12, 2026	18.75	18.90	18.60	18.90	18.90	0.80%	415
Feb 11, 2026	18.25	18.80	18.05	18.75	18.75	2.74%	2,599
Feb 10, 2026	18.05	18.25	18.00	18.25	18.25	1.39%	454
Feb 9, 2026	18.40	18.45	17.75	18.00	18.00	-2.44%	11,063
Feb 6, 2026	17.45	18.45	17.45	18.45	18.45	5.43%	6,499
Feb 5, 2026	17.50	17.50	17.45	17.50	17.50	-	88
Feb 4, 2026	17.45	17.50	17.45	17.50	17.50	-	1,061
Feb 3, 2026	17.40	17.50	17.35	17.50	17.50	0.57%	332
Feb 2, 2026	17.50	17.50	17.35	17.40	17.40	-0.57%	2,230
Jan 30, 2026	17.40	17.50	17.40	17.50	17.50	0.29%	1,033
Jan 29, 2026	17.80	17.85	17.45	17.45	17.45	-1.69%	7,621