Icade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	21.20	21.20	21.20	21.20	21.20	1.83%	-
Dec 18, 2025	20.82	20.82	20.82	20.82	20.82	-1.14%	-
Dec 17, 2025	21.06	21.06	21.06	21.06	21.06	0.10%	-
Dec 16, 2025	20.74	21.04	20.74	21.04	21.04	1.35%	233
Dec 15, 2025	20.76	20.76	20.76	20.76	20.76	0.39%	-
Dec 12, 2025	20.68	20.68	20.68	20.68	20.68	1.67%	-
Dec 11, 2025	20.34	20.34	20.34	20.34	20.34	-0.39%	-
Dec 10, 2025	20.42	20.42	20.42	20.42	20.42	0.10%	-
Dec 9, 2025	20.40	20.40	20.40	20.40	20.40	-0.20%	-
Dec 8, 2025	20.44	20.44	20.44	20.44	20.44	-0.87%	-
Dec 5, 2025	20.62	20.62	20.62	20.62	20.62	-1.25%	-
Dec 4, 2025	20.88	20.88	20.88	20.88	20.88	-1.23%	-
Dec 3, 2025	21.14	21.14	21.14	21.14	21.14	1.44%	-
Dec 2, 2025	20.84	20.84	20.84	20.84	20.84	-1.42%	-
Dec 1, 2025	21.14	21.14	21.14	21.14	21.14	0.09%	100
Nov 28, 2025	21.12	21.12	21.12	21.12	21.12	1.44%	-
Nov 27, 2025	20.82	20.82	20.82	20.82	20.82	0.97%	-
Nov 26, 2025	20.62	20.62	20.62	20.62	20.62	1.28%	-
Nov 25, 2025	20.36	20.36	20.36	20.36	20.36	-0.39%	-
Nov 24, 2025	20.44	20.44	20.44	20.44	20.44	0.29%	-
Nov 21, 2025	20.56	20.56	20.38	20.38	20.38	-3.04%	16
Nov 20, 2025	21.02	21.02	21.02	21.02	21.02	0.96%	-
Nov 19, 2025	20.82	20.82	20.82	20.82	20.82	0.87%	-
Nov 18, 2025	20.64	20.64	20.64	20.64	20.64	-0.96%	-
Nov 17, 2025	20.84	20.84	20.84	20.84	20.84	-1.51%	-
Nov 14, 2025	21.16	21.16	21.16	21.16	21.16	-0.56%	-
Nov 13, 2025	21.28	21.28	21.28	21.28	21.28	2.11%	-
Nov 12, 2025	20.84	20.84	20.84	20.84	20.84	1.46%	-
Nov 11, 2025	20.54	20.54	20.54	20.54	20.54	-	-
Nov 10, 2025	20.82	20.82	20.54	20.54	20.54	-0.19%	250
Nov 7, 2025	20.58	20.58	20.58	20.58	20.58	0.49%	-
Nov 6, 2025	20.48	20.48	20.48	20.48	20.48	0.39%	-
Nov 5, 2025	20.54	20.54	20.40	20.40	20.40	-0.68%	118
Nov 4, 2025	20.50	20.54	20.50	20.54	20.54	-2.75%	116
Nov 3, 2025	21.12	21.12	21.12	21.12	21.12	0.28%	-
Oct 31, 2025	21.06	21.06	21.06	21.06	21.06	-0.47%	-
Oct 30, 2025	21.16	21.16	21.16	21.16	21.16	-0.56%	-
Oct 29, 2025	21.28	21.28	21.28	21.28	21.28	-0.19%	-
Oct 28, 2025	21.32	21.32	21.32	21.32	21.32	-1.11%	-
Oct 27, 2025	21.56	21.56	21.56	21.56	21.56	-1.46%	-
Oct 24, 2025	21.88	21.88	21.88	21.88	21.88	-0.82%	-
Oct 23, 2025	22.06	22.06	22.06	22.06	22.06	1.10%	-
Oct 22, 2025	21.82	21.82	21.82	21.82	21.82	-0.82%	-
Oct 21, 2025	22.00	22.00	22.00	22.00	22.00	-0.54%	-
Oct 20, 2025	22.12	22.12	22.12	22.12	22.12	1.56%	-
Oct 17, 2025	21.78	21.78	21.78	21.78	21.78	0.46%	-
Oct 16, 2025	21.68	21.68	21.68	21.68	21.68	0.93%	-
Oct 15, 2025	21.48	21.48	21.48	21.48	21.48	4.88%	-
Oct 14, 2025	20.48	20.48	20.48	20.48	20.48	-0.49%	-
Oct 13, 2025	20.58	20.58	20.58	20.58	20.58	0.49%	-