independent capital AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.83	0.83	0.83	0.83	0.83	2.47%	283
Feb 13, 2026	0.81	0.81	0.81	0.81	0.81	-	40
Feb 11, 2026	0.81	0.81	0.81	0.81	0.81	2.53%	133
Jan 22, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	287
Jan 14, 2026	0.78	0.78	0.78	0.78	0.78	2.63%	462
Nov 28, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	40
Nov 18, 2025	0.75	0.75	0.75	0.75	0.75	-2.60%	-
Nov 14, 2025	0.77	0.77	0.77	0.77	0.77	-	861
Oct 31, 2025	0.77	0.77	0.77	0.77	0.77	-	772
Oct 24, 2025	0.77	0.77	0.77	0.77	0.77	2.67%	70
Oct 17, 2025	0.75	0.75	0.75	0.75	0.75	-	53