Icade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	17.10	17.12	16.72	16.95	-	-0.88%	157,156
Sep 10, 2026	17.20	17.34	17.10	17.10	17.10	-0.75%	121,526
Sep 9, 2026	17.33	17.35	17.14	17.23	17.23	-1.20%	89,538
Sep 8, 2026	17.40	17.44	17.07	17.44	17.44	0.23%	136,918
Sep 7, 2026	17.82	17.83	17.39	17.40	17.40	-3.12%	141,197
Sep 4, 2026	17.90	18.04	17.85	17.96	17.96	0.67%	72,756
Sep 3, 2026	17.71	17.89	17.71	17.84	17.84	0.68%	86,829
Sep 2, 2026	17.96	17.96	17.72	17.72	17.72	-0.39%	100,372
Sep 1, 2026	18.19	18.20	17.58	17.79	17.79	-2.20%	186,948
Aug 31, 2026	18.49	18.49	18.15	18.19	18.19	-1.62%	115,903
Aug 28, 2026	18.66	18.66	18.39	18.49	18.49	0.11%	50,621
Aug 27, 2026	18.71	18.71	18.27	18.47	18.47	-1.70%	115,474
Aug 26, 2026	18.93	18.99	18.71	18.79	18.79	-0.90%	88,840
Aug 25, 2026	18.90	18.99	18.76	18.96	18.96	1.01%	58,999
Aug 24, 2026	18.94	19.05	18.72	18.77	18.77	-1.11%	89,746
Aug 21, 2026	18.70	19.00	18.62	18.98	18.98	1.99%	130,781
Aug 20, 2026	18.55	18.70	18.53	18.61	18.61	-0.48%	54,605
Aug 19, 2026	18.73	18.76	18.56	18.70	18.70	-0.16%	90,500
Aug 18, 2026	19.17	19.17	18.66	18.73	18.73	-2.19%	102,462
Aug 17, 2026	19.20	19.25	19.05	19.15	19.15	-0.57%	78,770
Aug 14, 2026	19.26	19.33	19.10	19.26	19.26	-0.26%	78,139
Aug 13, 2026	19.15	19.36	19.13	19.31	19.31	0.94%	78,680
Aug 12, 2026	19.00	19.27	18.98	19.13	19.13	0.42%	75,107
Aug 11, 2026	19.03	19.13	18.96	19.05	19.05	0.11%	73,936
Aug 10, 2026	19.10	19.19	18.83	19.03	19.03	0.42%	102,612
Aug 7, 2026	19.30	19.30	18.85	18.95	18.95	-1.15%	159,966
Aug 6, 2026	19.43	19.43	19.11	19.17	19.17	-0.62%	83,877
Aug 5, 2026	19.50	19.51	19.24	19.29	19.29	-1.13%	94,470
Aug 4, 2026	19.51	19.74	19.47	19.51	19.51	-0.46%	87,067
Aug 3, 2026	19.39	19.84	19.39	19.60	19.60	1.29%	175,934
Jul 31, 2026	19.76	19.97	19.35	19.35	19.35	-1.98%	123,335
Jul 30, 2026	19.65	19.98	19.63	19.74	19.74	0.56%	110,756
Jul 29, 2026	19.57	19.72	19.37	19.63	19.63	0.56%	101,699
Jul 28, 2026	19.38	19.60	19.29	19.52	19.52	0.88%	129,083
Jul 27, 2026	19.47	19.48	19.23	19.35	19.35	0.36%	76,895
Jul 24, 2026	19.18	19.31	19.04	19.28	19.28	0.78%	77,112
Jul 23, 2026	19.02	19.32	18.94	19.13	19.13	0.68%	160,336
Jul 22, 2026	18.49	19.42	18.45	19.00	19.00	-0.16%	162,634
Jul 21, 2026	19.03	19.05	18.88	19.03	19.03	-0.16%	69,690
Jul 20, 2026	19.03	19.14	18.90	19.06	19.06	-0.57%	82,514
Jul 17, 2026	19.12	19.47	19.06	19.17	19.17	0.58%	125,567
Jul 16, 2026	18.63	19.06	18.58	19.06	19.06	1.65%	101,664
Jul 15, 2026	18.70	18.92	18.56	18.75	18.75	-0.79%	94,721
Jul 14, 2026	18.60	18.90	18.50	18.90	18.90	1.34%	151,171
Jul 13, 2026	18.68	18.81	18.55	18.65	18.65	0.05%	98,389
Jul 10, 2026	18.22	18.84	18.22	18.64	18.64	1.91%	88,507
Jul 9, 2026	18.30	18.30	18.09	18.29	18.29	0.49%	98,467
Jul 8, 2026	18.54	18.54	18.10	18.20	18.20	-3.04%	231,727
Jul 7, 2026	19.00	19.20	18.77	18.77	18.77	-1.16%	90,781
Jul 6, 2026	19.34	19.34	18.95	18.99	18.99	-1.25%	112,585