Icade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	20.76	20.78	20.32	20.40	-	-1.73%	47,977
Jun 2, 2026	20.72	20.98	20.66	20.76	20.76	0.29%	79,555
Jun 1, 2026	20.98	21.02	20.48	20.70	20.70	-1.71%	139,302
May 29, 2026	20.96	21.16	20.90	21.06	21.06	0.86%	231,059
May 28, 2026	20.54	20.96	20.40	20.88	20.88	1.16%	119,757
May 27, 2026	20.48	20.70	20.48	20.64	20.64	1.88%	115,895
May 26, 2026	20.52	20.52	20.18	20.26	20.26	-0.78%	92,468
May 25, 2026	20.36	20.66	20.36	20.42	20.42	0.99%	51,711
May 22, 2026	20.64	20.66	20.16	20.22	20.22	-1.84%	65,546
May 21, 2026	20.30	20.60	20.30	20.60	20.60	1.18%	126,589
May 20, 2026	20.00	20.42	19.98	20.36	20.36	1.19%	90,460
May 19, 2026	19.92	20.28	19.92	20.12	20.12	1.00%	86,196
May 18, 2026	19.87	20.04	19.62	19.92	19.92	-0.05%	104,174
May 15, 2026	20.12	20.12	19.76	19.93	19.93	-1.04%	86,398
May 14, 2026	20.10	20.28	20.04	20.14	20.14	1.10%	78,104
May 13, 2026	20.06	20.16	19.76	19.92	19.92	-0.70%	150,181
May 12, 2026	20.06	20.40	19.95	20.06	20.06	-0.79%	99,719
May 11, 2026	20.04	20.22	20.04	20.22	20.22	0.50%	77,288
May 8, 2026	20.12	20.22	20.04	20.12	20.12	-0.59%	79,964
May 7, 2026	20.62	20.62	20.14	20.24	20.24	-1.27%	114,880
May 6, 2026	20.20	20.68	20.20	20.50	20.50	2.09%	83,777
May 5, 2026	20.38	20.42	20.02	20.08	20.08	-0.89%	65,934
May 4, 2026	20.58	20.58	20.20	20.26	20.26	-0.98%	92,331
Apr 30, 2026	20.10	20.46	20.00	20.46	20.46	1.59%	95,847
Apr 29, 2026	20.44	20.44	20.08	20.14	20.14	-1.18%	62,425
Apr 28, 2026	20.46	20.46	20.20	20.38	20.38	-0.29%	53,133
Apr 27, 2026	20.54	20.64	20.38	20.44	20.44	-0.29%	65,208
Apr 24, 2026	20.54	20.72	20.44	20.50	20.50	-0.87%	47,398
Apr 23, 2026	20.72	20.86	20.58	20.68	20.68	0.29%	50,925
Apr 22, 2026	20.84	20.94	20.60	20.62	20.62	-0.58%	42,249
Apr 21, 2026	20.94	21.06	20.74	20.74	20.74	-0.38%	115,520
Apr 20, 2026	20.80	20.96	20.70	20.82	20.82	-0.67%	86,477
Apr 17, 2026	20.50	20.98	20.00	20.96	20.96	1.85%	269,132
Apr 16, 2026	20.76	20.96	20.58	20.58	20.58	-0.68%	97,139
Apr 15, 2026	20.70	20.76	20.60	20.72	20.72	0.58%	41,443
Apr 14, 2026	20.32	20.74	20.26	20.60	20.60	1.98%	161,222
Apr 13, 2026	20.06	20.34	19.97	20.20	20.20	-0.30%	92,496
Apr 10, 2026	20.50	20.58	20.20	20.26	20.26	-1.07%	82,538
Apr 9, 2026	20.44	20.52	20.22	20.48	20.48	0.10%	89,824
Apr 8, 2026	20.58	20.76	20.40	20.46	20.46	3.39%	162,083
Apr 7, 2026	20.10	20.38	19.76	19.79	19.79	-1.25%	131,737
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