Icade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	20.10	20.28	20.04	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
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