Icade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	21.30	21.58	21.28	21.42	21.42	1.04%	139,931
Feb 19, 2026	20.94	21.20	20.84	21.20	21.20	1.34%	149,370
Feb 18, 2026	20.68	21.70	20.44	20.92	20.92	-4.30%	257,149
Feb 17, 2026	20.88	22.08	20.84	21.86	21.86	4.69%	174,688
Feb 16, 2026	20.86	21.10	20.80	20.88	20.88	0.77%	98,980
Feb 13, 2026	21.00	21.04	20.56	20.72	20.72	-1.61%	155,800
Feb 12, 2026	21.68	21.68	21.00	21.06	21.06	-2.23%	126,888
Feb 11, 2026	22.02	22.06	21.54	21.54	21.54	-1.82%	108,267
Feb 10, 2026	21.88	22.02	21.80	21.94	21.94	0.37%	85,660
Feb 9, 2026	21.76	22.00	21.74	21.86	21.86	0.74%	96,685
Feb 6, 2026	21.72	21.82	21.44	21.70	21.70	-	115,420
Feb 5, 2026	21.50	21.70	21.20	21.70	21.70	0.84%	136,704
Feb 4, 2026	21.10	21.56	21.08	21.52	21.52	2.28%	106,173
Feb 3, 2026	20.88	21.10	20.82	21.04	21.04	1.45%	127,552
Feb 2, 2026	20.84	20.96	20.72	20.74	20.74	-	82,283
Jan 30, 2026	20.94	21.00	20.64	20.74	20.74	-0.96%	137,050
Jan 29, 2026	21.00	21.06	20.82	20.94	20.94	-0.19%	86,784
Jan 28, 2026	20.66	21.06	20.66	20.98	20.98	0.96%	83,859
Jan 27, 2026	20.64	20.82	20.50	20.78	20.78	-0.29%	81,339
Jan 26, 2026	20.46	20.94	20.26	20.84	20.84	-1.04%	171,201
Jan 23, 2026	21.10	21.18	20.90	21.06	21.06	-0.38%	83,215
Jan 22, 2026	21.30	21.36	20.96	21.14	21.14	1.05%	93,688
Jan 21, 2026	20.90	21.16	20.88	20.92	20.92	-0.29%	91,131
Jan 20, 2026	21.20	21.38	20.88	20.98	20.98	-1.78%	93,505
Jan 19, 2026	21.10	21.46	21.08	21.36	21.36	-0.19%	64,670
Jan 16, 2026	21.62	21.86	21.34	21.40	21.40	-0.93%	142,777
Jan 15, 2026	21.30	21.80	21.24	21.60	21.60	1.41%	111,198
Jan 14, 2026	21.18	21.36	20.96	21.30	21.30	0.85%	147,586
Jan 13, 2026	21.02	21.20	21.00	21.12	21.12	-0.38%	81,333
Jan 12, 2026	21.16	21.36	21.10	21.20	21.20	-0.84%	72,239
Jan 9, 2026	21.56	21.56	21.28	21.38	21.38	-0.56%	106,599
Jan 8, 2026	22.40	22.76	21.40	21.50	21.50	-4.87%	138,898
Jan 7, 2026	21.50	22.62	21.48	22.60	22.60	5.12%	139,425
Jan 6, 2026	21.42	21.50	21.08	21.50	21.50	0.19%	108,515
Jan 5, 2026	21.60	21.60	21.14	21.46	21.46	-0.19%	94,342
Jan 2, 2026	21.98	22.00	21.50	21.50	21.50	-2.27%	85,951
Dec 31, 2025	21.90	22.00	21.68	22.00	22.00	0.82%	56,593
Dec 30, 2025	21.66	21.90	21.64	21.82	21.82	0.93%	55,800
Dec 29, 2025	21.44	21.82	21.34	21.62	21.62	0.84%	100,123
Dec 24, 2025	21.28	21.48	21.22	21.44	21.44	0.75%	40,046
Dec 23, 2025	21.40	21.46	21.22	21.28	21.28	-0.65%	75,883
Dec 22, 2025	21.38	21.54	21.04	21.42	21.42	0.85%	114,158
Dec 19, 2025	21.22	21.40	21.02	21.24	21.24	-0.09%	207,955
Dec 18, 2025	20.90	21.38	20.90	21.26	21.26	2.11%	87,824
Dec 17, 2025	21.08	21.12	20.82	20.82	20.82	-0.95%	71,035
Dec 16, 2025	20.86	21.14	20.82	21.02	21.02	0.96%	94,470
Dec 15, 2025	20.74	21.04	20.62	20.82	20.82	0.39%	100,613
Dec 12, 2025	20.68	20.98	20.56	20.74	20.74	0.68%	69,050
Dec 11, 2025	20.40	20.60	20.26	20.60	20.60	0.98%	58,759
Dec 10, 2025	20.40	20.50	20.28	20.40	20.40	-0.39%	104,215