Icade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	18.62	19.04	18.25	18.50	18.50	-0.54%	224,566
Jun 22, 2026	20.54	20.74	20.36	20.52	18.60	-0.10%	189,928
Jun 19, 2026	20.64	20.74	20.44	20.54	18.62	-0.29%	146,398
Jun 18, 2026	20.96	21.02	20.24	20.60	18.67	-2.28%	195,092
Jun 17, 2026	21.34	21.36	20.96	21.08	19.11	-1.59%	105,180
Jun 16, 2026	21.40	21.50	21.22	21.42	19.42	0.47%	98,685
Jun 15, 2026	21.56	21.62	21.24	21.32	19.33	-0.09%	104,825
Jun 12, 2026	21.46	21.54	21.22	21.34	19.34	0.66%	81,379
Jun 11, 2026	21.02	21.36	20.98	21.20	19.22	0.86%	139,404
Jun 10, 2026	20.98	21.08	20.66	21.02	19.05	0.77%	114,343
Jun 9, 2026	20.66	21.12	20.56	20.86	18.91	0.97%	108,388
Jun 8, 2026	20.74	20.74	20.46	20.66	18.73	0.49%	137,058
Jun 5, 2026	20.54	21.08	20.40	20.56	18.64	0.88%	150,389
Jun 4, 2026	20.36	20.38	20.10	20.38	18.47	-0.20%	113,620
Jun 3, 2026	20.76	20.78	20.32	20.42	18.51	-1.64%	106,412
Jun 2, 2026	20.72	20.98	20.66	20.76	18.82	0.29%	79,555
Jun 1, 2026	20.98	21.02	20.48	20.70	18.76	-1.71%	139,302
May 29, 2026	20.96	21.16	20.90	21.06	19.09	0.86%	231,059
May 28, 2026	20.54	20.96	20.40	20.88	18.93	1.16%	119,757
May 27, 2026	20.48	20.70	20.48	20.64	18.71	1.88%	115,895
May 26, 2026	20.52	20.52	20.18	20.26	18.36	-0.78%	92,468
May 25, 2026	20.36	20.66	20.36	20.42	18.51	0.99%	51,711
May 22, 2026	20.64	20.66	20.16	20.22	18.33	-1.84%	65,546
May 21, 2026	20.30	20.60	20.30	20.60	18.67	1.18%	126,589
May 20, 2026	20.00	20.42	19.98	20.36	18.45	1.19%	90,460
May 19, 2026	19.92	20.28	19.92	20.12	18.24	1.00%	86,196
May 18, 2026	19.87	20.04	19.62	19.92	18.06	-0.05%	104,174
May 15, 2026	20.12	20.12	19.76	19.93	18.07	-1.04%	86,398
May 14, 2026	20.10	20.28	20.04	20.14	18.26	1.10%	78,104
May 13, 2026	20.06	20.16	19.76	19.92	18.06	-0.70%	150,181
May 12, 2026	20.06	20.40	19.95	20.06	18.18	-0.79%	99,719
May 11, 2026	20.04	20.22	20.04	20.22	18.33	0.50%	77,288
May 8, 2026	20.12	20.22	20.04	20.12	18.24	-0.59%	79,964
May 7, 2026	20.62	20.62	20.14	20.24	18.35	-1.27%	114,880
May 6, 2026	20.20	20.68	20.20	20.50	18.58	2.09%	83,777
May 5, 2026	20.38	20.42	20.02	20.08	18.20	-0.89%	65,934
May 4, 2026	20.58	20.58	20.20	20.26	18.36	-0.98%	92,331
Apr 30, 2026	20.10	20.46	20.00	20.46	18.55	1.59%	95,847
Apr 29, 2026	20.44	20.44	20.08	20.14	18.26	-1.18%	62,425
Apr 28, 2026	20.46	20.46	20.20	20.38	18.47	-0.29%	53,133
Apr 27, 2026	20.54	20.64	20.38	20.44	18.53	-0.29%	65,208
Apr 24, 2026	20.54	20.72	20.44	20.50	18.58	-0.87%	47,398
Apr 23, 2026	20.72	20.86	20.58	20.68	18.75	0.29%	50,925
Apr 22, 2026	20.84	20.94	20.60	20.62	18.69	-0.58%	42,249
Apr 21, 2026	20.94	21.06	20.74	20.74	18.80	-0.38%	115,520
Apr 20, 2026	20.80	20.96	20.70	20.82	18.87	-0.67%	86,477
Apr 17, 2026	20.50	20.98	20.00	20.96	19.00	1.85%	269,132
Apr 16, 2026	20.76	20.96	20.58	20.58	18.65	-0.68%	97,139
Apr 15, 2026	20.70	20.76	20.60	20.72	18.78	0.58%	41,443
Apr 14, 2026	20.32	20.74	20.26	20.60	18.67	1.98%	161,222