ICO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.33	0.37	0.33	0.37	0.37	2.82%	128,065
Aug 21, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	168,000
Aug 20, 2025	0.31	0.37	0.31	0.37	0.37	4.29%	104,400
Aug 19, 2025	0.35	0.35	0.35	0.35	0.35	-	112,000
Aug 18, 2025	0.32	0.37	0.32	0.35	0.35	6.06%	232,000
Aug 15, 2025	0.31	0.33	0.31	0.33	0.33	-	24,000
Aug 14, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Aug 13, 2025	0.33	0.33	0.33	0.33	0.33	-	32,000
Aug 12, 2025	0.31	0.34	0.31	0.33	0.33	-1.49%	42,000
Aug 11, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Aug 8, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Aug 7, 2025	0.34	0.34	0.33	0.34	0.34	-	152,000
Aug 6, 2025	0.33	0.34	0.33	0.34	0.34	-	64,000
Aug 5, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	320,000
Aug 4, 2025	0.33	0.33	0.33	0.33	0.33	-	752,000
Aug 1, 2025	0.33	0.34	0.33	0.33	0.33	-7.04%	216,000
Jul 31, 2025	0.36	0.36	0.36	0.36	0.36	7.58%	16,000
Jul 30, 2025	0.38	0.38	0.32	0.33	0.33	-	512,197
Jul 29, 2025	0.32	0.38	0.32	0.33	0.33	1.54%	2,113,076
Jul 28, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	8,000
Jul 25, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 24, 2025	0.28	0.32	0.27	0.32	0.32	12.28%	1,744,075
Jul 23, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	488,000
Jul 22, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	104,000
Jul 21, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jul 18, 2025	0.32	0.32	0.29	0.30	0.30	-11.94%	806,000
Jul 17, 2025	0.28	0.34	0.28	0.34	0.34	15.52%	2,700,659
Jul 16, 2025	0.26	0.30	0.26	0.29	0.29	1.75%	368,000
Jul 15, 2025	0.31	0.31	0.26	0.29	0.29	-	176,000
Jul 14, 2025	0.25	0.29	0.25	0.29	0.29	5.56%	64,000
Jul 11, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Jul 10, 2025	0.26	0.27	0.24	0.27	0.27	-	368,000
Jul 9, 2025	0.27	0.27	0.27	0.27	0.27	-5.26%	-
Jul 8, 2025	0.31	0.31	0.29	0.29	0.29	-	20,800
Jul 7, 2025	0.29	0.29	0.29	0.29	0.29	-	320,000
Jul 4, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jul 3, 2025	0.30	0.30	0.29	0.29	0.29	3.64%	16,000
Jul 2, 2025	0.27	0.30	0.26	0.28	0.28	3.77%	712,147
Jun 30, 2025	0.28	0.28	0.27	0.27	0.27	13.25%	168,000
Jun 27, 2025	0.23	0.23	0.23	0.23	0.23	-	-
Jun 26, 2025	0.23	0.23	0.23	0.23	0.23	-	-
Jun 25, 2025	0.23	0.23	0.22	0.23	0.23	-	584,000
Jun 24, 2025	0.23	0.24	0.22	0.23	0.23	-0.43%	1,016,800
Jun 23, 2025	0.23	0.24	0.22	0.24	0.24	2.17%	40,000
Jun 20, 2025	0.22	0.24	0.21	0.23	0.23	2.22%	2,118,000
Jun 19, 2025	0.22	0.23	0.22	0.23	0.23	-	880,000
Jun 18, 2025	0.23	0.23	0.23	0.23	0.23	-	-
Jun 17, 2025	0.24	0.24	0.22	0.23	0.23	-4.66%	1,049,600
Jun 16, 2025	0.23	0.24	0.23	0.24	0.24	3.06%	224,000
Jun 13, 2025	0.22	0.23	0.22	0.23	0.23	-0.43%	248,000