Icade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.90	20.90	20.90	20.90	20.90	-0.76%	-
Jan 29, 2026	21.06	21.06	21.06	21.06	21.06	0.48%	-
Jan 28, 2026	20.96	20.96	20.96	20.96	20.96	0.29%	-
Jan 27, 2026	20.90	20.90	20.90	20.90	20.90	0.77%	-
Jan 26, 2026	20.72	20.74	20.72	20.74	20.74	-1.61%	232
Jan 23, 2026	21.08	21.08	21.08	21.08	21.08	-0.66%	-
Jan 22, 2026	21.22	21.22	21.22	21.22	21.22	1.34%	-
Jan 21, 2026	20.94	20.94	20.94	20.94	20.94	-1.32%	-
Jan 20, 2026	21.22	21.22	21.22	21.22	21.22	0.47%	-
Jan 19, 2026	21.12	21.12	21.12	21.12	21.12	-2.04%	-
Jan 16, 2026	21.56	21.56	21.56	21.56	21.56	0.65%	-
Jan 15, 2026	21.42	21.42	21.42	21.42	21.42	1.42%	-
Jan 14, 2026	21.12	21.12	21.12	21.12	21.12	-0.09%	-
Jan 13, 2026	21.36	21.36	21.14	21.14	21.14	-1.21%	11
Jan 12, 2026	21.40	21.40	21.40	21.40	21.40	-0.65%	-
Jan 9, 2026	21.54	21.54	21.54	21.54	21.54	-3.58%	-
Jan 8, 2026	22.34	22.34	22.34	22.34	22.34	3.91%	-
Jan 7, 2026	21.50	21.50	21.50	21.50	21.50	0.28%	-
Jan 6, 2026	21.44	21.44	21.44	21.44	21.44	-0.46%	-
Jan 5, 2026	21.54	21.54	21.54	21.54	21.54	-1.91%	-
Jan 2, 2026	21.96	21.96	21.96	21.96	21.96	1.76%	-
Dec 30, 2025	21.58	21.58	21.58	21.58	21.58	1.31%	-
Dec 29, 2025	21.30	21.30	21.30	21.30	21.30	-0.56%	-
Dec 23, 2025	21.42	21.42	21.42	21.42	21.42	1.13%	-
Dec 22, 2025	21.18	21.18	21.18	21.18	21.18	-0.09%	-
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%	-