independent capital AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	0.75	0.75	0.75	0.75	0.75	17.19%	-
Jul 25, 2025	0.64	0.64	0.64	0.64	0.64	-1.54%	160
Jul 17, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Jul 16, 2025	0.65	0.65	0.65	0.65	0.65	-7.14%	-
Jul 15, 2025	0.70	0.70	0.70	0.70	0.70	-	-