ICO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.28	0.28	0.28	0.28	0.28	-9.84%	16,000
Jan 29, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 28, 2026	0.28	0.31	0.26	0.31	0.31	1.67%	504,000
Jan 27, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	-
Jan 26, 2026	0.28	0.31	0.28	0.31	0.31	7.02%	4,392,000
Jan 23, 2026	0.27	0.29	0.27	0.29	0.29	5.56%	4,496,000
Jan 22, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	40,000
Jan 21, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jan 20, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jan 19, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jan 16, 2026	0.28	0.28	0.28	0.28	0.28	-6.67%	27,200
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 13, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 12, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 9, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 7, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	88,000
Jan 6, 2026	0.31	0.33	0.31	0.31	0.31	5.17%	252,000
Jan 5, 2026	0.30	0.30	0.29	0.29	0.29	1.75%	80,800
Jan 2, 2026	0.30	0.31	0.27	0.29	0.29	-1.72%	248,000
Dec 31, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	8,000
Dec 30, 2025	0.29	0.29	0.29	0.29	0.29	-	32,000
Dec 29, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	8,000
Dec 24, 2025	0.32	0.32	0.29	0.29	0.29	-7.94%	494,800
Dec 23, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 22, 2025	0.32	0.32	0.32	0.32	0.32	8.62%	264,000
Dec 19, 2025	0.32	0.33	0.29	0.29	0.29	-4.92%	200,000
Dec 18, 2025	0.32	0.32	0.30	0.31	0.31	-	418,000
Dec 17, 2025	0.30	0.31	0.29	0.31	0.31	-3.17%	520,000
Dec 16, 2025	0.34	0.39	0.31	0.32	0.32	-10.00%	13,290,800
Dec 15, 2025	0.31	0.36	0.31	0.35	0.35	9.37%	24,000
Dec 12, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 11, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 10, 2025	0.32	0.32	0.32	0.32	0.32	-	1,112,000
Dec 9, 2025	0.31	0.32	0.30	0.32	0.32	1.59%	136,000
Dec 8, 2025	0.33	0.33	0.32	0.32	0.32	-10.00%	120,000
Dec 5, 2025	0.31	0.36	0.31	0.35	0.35	18.64%	1,136,000
Dec 4, 2025	0.27	0.34	0.27	0.30	0.30	-4.84%	6,968,000
Dec 3, 2025	0.27	0.32	0.27	0.31	0.31	8.77%	872,000
Dec 2, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 1, 2025	0.29	0.29	0.29	0.29	0.29	5.56%	112,000
Nov 28, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Nov 27, 2025	0.28	0.30	0.25	0.27	0.27	-6.90%	1,040,000
Nov 26, 2025	0.33	0.35	0.24	0.29	0.29	-4.92%	18,696,000
Nov 25, 2025	0.29	0.33	0.29	0.31	0.31	-1.61%	12,236,400
Nov 24, 2025	0.31	0.31	0.31	0.31	0.31	-	8,392,000
Nov 21, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 20, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 19, 2025	0.31	0.31	0.31	0.31	0.31	-	-