independent capital AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
May 20, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 19, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 18, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 15, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	-
May 14, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	-
May 13, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 12, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 11, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 8, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 7, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 6, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 5, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 4, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Apr 30, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Apr 29, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Apr 28, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Apr 27, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	-
Apr 24, 2026	0.80	0.80	0.80	0.80	0.80	-5.88%	-
Apr 23, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Apr 22, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Apr 21, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Apr 20, 2026	0.85	0.85	0.85	0.85	0.85	2.41%	500
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