Icade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	20.72	20.88	20.62	20.84	20.84	-0.67%	87,410
Nov 17, 2025	21.06	21.12	20.86	20.98	20.98	0.48%	72,671
Nov 14, 2025	21.30	21.30	20.74	20.88	20.88	-2.70%	117,096
Nov 13, 2025	21.26	21.56	21.18	21.46	21.46	1.04%	96,358
Nov 12, 2025	20.84	21.28	20.76	21.24	21.24	2.31%	93,346
Nov 11, 2025	20.54	20.80	20.44	20.76	20.76	1.47%	113,234
Nov 10, 2025	20.70	20.70	20.42	20.46	20.46	-0.29%	71,651
Nov 7, 2025	20.52	20.66	20.48	20.52	20.52	-0.10%	68,971
Nov 6, 2025	20.52	20.66	20.42	20.54	20.54	0.10%	110,237
Nov 5, 2025	20.58	20.64	20.30	20.52	20.52	-0.77%	123,363
Nov 4, 2025	20.60	20.70	20.44	20.68	20.68	-0.29%	102,751
Nov 3, 2025	21.10	21.10	20.68	20.74	20.74	-1.80%	109,759
Oct 31, 2025	21.10	21.18	20.96	21.12	21.12	-	64,935
Oct 30, 2025	21.06	21.24	20.94	21.12	21.12	-	75,369
Oct 29, 2025	21.20	21.32	21.10	21.12	21.12	-0.09%	51,661
Oct 28, 2025	21.30	21.50	21.12	21.14	21.14	-1.03%	107,232
Oct 27, 2025	21.42	21.46	21.18	21.36	21.36	-0.56%	63,014
Oct 24, 2025	21.92	21.92	21.28	21.48	21.48	-1.65%	150,149
Oct 23, 2025	22.00	22.76	21.72	21.84	21.84	-2.06%	169,929
Oct 22, 2025	21.96	22.30	21.96	22.30	22.30	1.73%	112,207
Oct 21, 2025	22.10	22.18	21.80	21.92	21.92	-0.54%	106,131
Oct 20, 2025	22.28	22.38	21.90	22.04	22.04	-0.36%	123,762
Oct 17, 2025	21.94	22.24	21.80	22.12	22.12	0.45%	247,376
Oct 16, 2025	21.76	22.02	21.58	22.02	22.02	1.38%	153,142
Oct 15, 2025	21.94	22.16	21.48	21.72	21.72	1.12%	169,689
Oct 14, 2025	20.56	21.50	20.56	21.48	21.48	4.17%	247,670
Oct 13, 2025	20.58	20.84	20.54	20.62	20.62	0.78%	78,880