Icade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	20.40	20.50	20.18	20.48	20.48	0.39%	110,754
Dec 8, 2025	20.44	20.86	20.40	20.40	20.40	-0.49%	148,117
Dec 5, 2025	20.58	20.58	20.28	20.50	20.50	-0.49%	95,870
Dec 4, 2025	20.92	20.92	20.46	20.60	20.60	-0.87%	71,545
Dec 3, 2025	21.00	21.02	20.72	20.78	20.78	-0.86%	68,837
Dec 2, 2025	20.86	21.14	20.80	20.96	20.96	0.67%	76,171
Dec 1, 2025	21.18	21.18	20.70	20.82	20.82	-1.89%	98,171
Nov 28, 2025	21.00	21.22	21.00	21.22	21.22	0.19%	45,583
Nov 27, 2025	20.94	21.24	20.94	21.18	21.18	1.34%	88,649
Nov 26, 2025	20.54	20.90	20.40	20.90	20.90	1.95%	143,598
Nov 25, 2025	20.30	20.54	20.12	20.50	20.50	1.08%	102,084
Nov 24, 2025	20.20	20.42	19.85	20.28	20.28	-2.31%	239,865
Nov 21, 2025	20.54	20.76	20.32	20.76	20.76	0.68%	88,853
Nov 20, 2025	21.10	21.10	20.56	20.62	20.62	-0.87%	85,875
Nov 19, 2025	20.78	20.94	20.58	20.80	20.80	-0.19%	79,221