independent capital AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Aug 12, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	-
Aug 11, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	-
Aug 10, 2026	0.83	0.83	0.83	0.83	0.83	3.75%	-
Aug 7, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Aug 6, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	-
Aug 5, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	-
Aug 4, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	-
Aug 3, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	-
Jul 31, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 30, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 29, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 28, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 27, 2026	0.80	0.80	0.80	0.80	0.80	-5.88%	-
Jul 20, 2026	0.85	0.85	0.85	0.85	0.85	-5.56%	-
Jul 17, 2026	0.90	0.90	0.90	0.90	0.90	5.88%	-
Jul 16, 2026	0.85	0.85	0.85	0.85	0.85	3.66%	-
Jul 6, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jul 3, 2026	0.82	0.82	0.82	0.82	0.82	-	12
Jul 2, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jul 1, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 30, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 29, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 26, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 25, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 24, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 23, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 22, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 19, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 18, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 17, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 16, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 15, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 12, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	-
Jun 11, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jun 10, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jun 9, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jun 8, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	-
Jun 5, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jun 4, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jun 3, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jun 2, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jun 1, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	-
May 29, 2026	0.79	0.79	0.79	0.79	0.79	-	-
May 28, 2026	0.79	0.79	0.79	0.79	0.79	-	-
May 27, 2026	0.79	0.79	0.79	0.79	0.79	-	-
May 26, 2026	0.79	0.79	0.79	0.79	0.79	-	-
May 25, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	-
May 22, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 21, 2026	0.78	0.78	0.78	0.78	0.78	-	-