Icade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	19.80	20.16	19.54	20.04	20.04	0.86%	103,594
Apr 1, 2026	19.73	19.94	19.61	19.87	19.87	2.63%	149,738
Mar 31, 2026	19.10	19.51	19.10	19.36	19.36	1.57%	143,723
Mar 30, 2026	18.62	19.09	18.44	19.06	19.06	2.20%	160,322
Mar 27, 2026	19.00	19.00	18.56	18.65	18.65	-1.48%	168,441
Mar 26, 2026	18.91	19.20	18.89	18.93	18.93	-0.58%	128,918
Mar 25, 2026	19.38	19.63	19.04	19.04	19.04	-0.52%	160,599
Mar 24, 2026	19.38	19.59	19.14	19.14	19.14	-0.57%	110,414
Mar 23, 2026	19.07	19.78	18.74	19.25	19.25	-1.08%	285,735
Mar 20, 2026	19.90	20.06	19.46	19.46	19.46	-1.62%	181,321
Mar 19, 2026	19.97	19.97	19.76	19.78	19.78	-1.40%	124,082
Mar 18, 2026	20.30	20.30	19.98	20.06	20.06	-0.59%	85,170
Mar 17, 2026	19.84	20.22	19.78	20.18	20.18	1.77%	80,443
Mar 16, 2026	19.59	20.00	19.46	19.83	19.83	1.07%	114,469
Mar 13, 2026	19.60	19.91	19.48	19.62	19.62	-0.36%	105,601
Mar 12, 2026	19.66	19.77	19.53	19.69	19.69	-0.35%	120,542
Mar 11, 2026	20.04	20.04	19.69	19.76	19.76	-1.40%	102,478
Mar 10, 2026	20.14	20.26	19.99	20.04	20.04	1.21%	126,836
Mar 9, 2026	19.72	19.90	19.44	19.80	19.80	-1.69%	220,194
Mar 6, 2026	20.32	20.44	19.93	20.14	20.14	-0.79%	134,178
Mar 5, 2026	20.30	20.58	20.27	20.30	20.30	-0.78%	103,071
Mar 4, 2026	20.20	20.54	20.08	20.46	20.46	1.59%	139,445
Mar 3, 2026	20.68	20.70	20.12	20.14	20.14	-4.19%	153,302
Mar 2, 2026	20.68	21.10	20.36	21.02	21.02	-1.87%	275,251
Feb 27, 2026	21.10	21.48	20.96	21.42	21.42	1.90%	219,685
Feb 26, 2026	21.30	21.34	21.02	21.02	21.02	-	99,186
Feb 25, 2026	20.98	21.12	20.82	21.02	21.02	0.77%	160,714
Feb 24, 2026	21.08	21.58	20.86	20.86	20.86	-1.04%	179,626
Feb 23, 2026	21.16	21.36	21.00	21.08	21.08	-1.59%	151,851
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