ITC Properties Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	2.20	2.48	2.20	2.37	2.37	10.23%	8,923,962
Jul 31, 2026	2.03	2.17	2.03	2.15	2.15	5.91%	2,101,474
Jul 30, 2026	2.05	2.08	1.98	2.03	2.03	-0.98%	1,033,048
Jul 29, 2026	2.15	2.15	2.02	2.05	2.05	-2.38%	1,377,800
Jul 28, 2026	2.15	2.21	2.03	2.10	2.10	-2.33%	919,463
Jul 27, 2026	2.22	2.22	2.15	2.15	2.15	-0.46%	719,000
Jul 24, 2026	2.24	2.24	2.13	2.16	2.16	-	457,022
Jul 23, 2026	2.23	2.23	2.11	2.16	2.16	-3.57%	1,192,974
Jul 22, 2026	2.32	2.48	2.16	2.24	2.24	4.67%	4,214,000
Jul 21, 2026	2.10	2.14	2.00	2.14	2.14	5.42%	1,703,000
Jul 20, 2026	2.11	2.18	1.96	2.03	2.03	-1.46%	2,399,000
Jul 17, 2026	2.23	2.27	2.04	2.06	2.06	-7.62%	4,456,689
Jul 16, 2026	2.29	2.33	2.21	2.23	2.23	-0.89%	3,350,000
Jul 15, 2026	2.30	2.32	2.21	2.25	2.25	-0.88%	2,437,000
Jul 14, 2026	2.35	2.35	2.23	2.27	2.27	-0.87%	2,400,000
Jul 13, 2026	2.30	2.40	2.24	2.29	2.29	2.23%	2,079,930
Jul 10, 2026	2.23	2.34	2.20	2.24	2.24	-0.88%	2,550,000
Jul 9, 2026	2.29	2.34	2.22	2.26	2.26	-0.88%	2,439,000
Jul 8, 2026	2.38	2.42	2.21	2.28	2.28	-4.20%	4,601,000
Jul 7, 2026	2.51	2.55	2.33	2.38	2.38	-5.18%	2,892,000
Jul 6, 2026	2.59	2.65	2.44	2.51	2.51	-3.09%	2,217,000
Jul 3, 2026	2.42	2.74	2.41	2.59	2.59	7.47%	6,162,097
Jul 2, 2026	2.40	2.54	2.31	2.41	2.41	0.42%	7,992,133
Jun 30, 2026	2.77	2.88	2.40	2.40	2.40	-10.11%	8,951,208
Jun 29, 2026	2.69	2.92	2.64	2.67	2.67	-0.74%	10,767,313
Jun 26, 2026	2.50	2.79	2.43	2.69	2.69	7.60%	8,137,480
Jun 25, 2026	2.52	2.53	2.36	2.50	2.50	2.04%	4,597,800
Jun 24, 2026	2.49	2.59	2.27	2.45	2.45	2.51%	10,268,424
Jun 23, 2026	2.80	2.80	2.32	2.39	2.39	-11.48%	7,442,000
Jun 22, 2026	2.63	2.85	2.61	2.70	2.70	2.66%	10,751,068
Jun 18, 2026	2.20	2.80	2.19	2.63	2.63	19.55%	15,046,940
Jun 17, 2026	2.10	2.25	2.05	2.20	2.20	7.32%	5,203,000
Jun 16, 2026	2.08	2.10	2.01	2.05	2.05	-0.97%	3,380,043
Jun 15, 2026	2.08	2.10	2.00	2.07	2.07	1.97%	10,819,000
Jun 12, 2026	2.16	2.26	1.98	2.03	2.03	-4.69%	8,024,200
Jun 11, 2026	2.14	2.22	2.11	2.13	2.13	-	4,385,744
Jun 10, 2026	2.13	2.18	1.94	2.13	2.13	2.40%	6,822,400
Jun 9, 2026	2.35	2.35	2.00	2.08	2.08	-6.73%	6,214,432
Jun 8, 2026	2.24	2.27	2.03	2.23	2.23	-1.76%	11,974,532
Jun 5, 2026	2.48	2.54	2.27	2.27	2.27	-8.10%	8,053,077
Jun 4, 2026	2.51	2.51	2.30	2.47	2.47	0.82%	7,544,014
Jun 3, 2026	2.45	2.62	2.39	2.45	2.45	-	10,714,353
Jun 2, 2026	2.34	2.54	2.10	2.45	2.45	3.81%	18,494,716
Jun 1, 2026	2.47	2.57	2.32	2.36	2.36	-2.88%	15,203,517
May 29, 2026	2.11	2.53	2.11	2.43	2.43	19.12%	32,073,829
May 28, 2026	1.85	2.07	1.80	2.04	2.04	10.27%	20,303,537
May 27, 2026	1.56	1.90	1.50	1.85	1.85	15.63%	22,801,723
May 26, 2026	1.36	1.60	1.22	1.60	1.60	19.40%	19,287,580
May 22, 2026	1.41	1.41	1.25	1.34	1.34	-4.96%	14,226,285
May 21, 2026	1.60	1.60	1.30	1.41	1.41	-9.03%	21,063,101