ITC Properties Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.30	2.35	2.26	2.35	2.35	2.62%	2,462,000
Sep 10, 2026	2.33	2.34	2.29	2.29	2.29	-2.14%	1,449,000
Sep 9, 2026	2.40	2.40	2.30	2.34	2.34	-1.47%	1,446,814
Sep 8, 2026	2.50	2.50	2.28	2.38	2.38	-1.66%	3,044,504
Sep 7, 2026	2.53	2.55	2.38	2.42	2.42	-4.17%	2,440,788
Sep 4, 2026	2.53	2.54	2.46	2.52	2.52	-0.20%	1,939,000
Sep 3, 2026	2.58	2.60	2.49	2.53	2.53	-	1,615,230
Sep 2, 2026	2.58	2.58	2.46	2.53	2.53	0.40%	2,341,000
Sep 1, 2026	2.67	2.68	2.50	2.52	2.52	-2.14%	2,262,600
Aug 31, 2026	2.78	2.78	2.54	2.57	2.57	-7.55%	3,667,000
Aug 28, 2026	2.76	2.81	2.72	2.78	2.78	2.39%	1,633,946
Aug 27, 2026	2.86	2.89	2.71	2.72	2.72	-5.57%	1,908,611
Aug 26, 2026	2.75	2.94	2.74	2.88	2.88	7.48%	12,523,737
Aug 25, 2026	2.71	2.73	2.65	2.68	2.68	-1.29%	1,875,600
Aug 24, 2026	2.65	2.73	2.63	2.71	2.71	2.46%	1,836,000
Aug 21, 2026	2.70	2.76	2.62	2.65	2.65	-2.04%	2,621,054
Aug 20, 2026	2.52	2.72	2.52	2.70	2.70	6.72%	3,236,000
Aug 19, 2026	2.68	2.68	2.48	2.53	2.53	-5.60%	2,817,000
Aug 18, 2026	2.75	2.77	2.61	2.68	2.68	-1.47%	1,778,400
Aug 17, 2026	2.86	2.86	2.65	2.72	2.72	-2.33%	2,606,000
Aug 14, 2026	2.80	2.88	2.73	2.79	2.79	1.83%	3,276,288
Aug 13, 2026	2.70	2.83	2.65	2.74	2.74	-0.36%	2,294,000
Aug 12, 2026	2.77	2.84	2.69	2.75	2.75	-0.72%	1,717,467
Aug 11, 2026	2.88	2.88	2.67	2.77	2.77	-1.25%	3,086,000
Aug 10, 2026	2.85	2.91	2.73	2.80	2.80	-1.75%	4,732,050
Aug 7, 2026	2.70	2.85	2.63	2.85	2.85	5.75%	5,810,000
Aug 6, 2026	2.69	2.90	2.60	2.70	2.70	-1.28%	8,060,421
Aug 5, 2026	2.69	2.85	2.66	2.73	2.73	1.49%	6,561,858
Aug 4, 2026	2.40	2.70	2.35	2.69	2.69	13.50%	10,889,935
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