Intercos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.08	12.10	12.01	12.10	12.10	-2.70%	40,389
Feb 5, 2026	12.50	12.50	12.44	12.44	12.44	-1.11%	12,425
Feb 4, 2026	12.42	12.58	12.42	12.58	12.58	-4.26%	821
Feb 2, 2026	12.88	13.14	12.82	13.14	13.14	3.46%	150
Jan 30, 2026	12.70	12.70	12.70	12.70	12.70	2.67%	40
Jan 29, 2026	12.34	12.37	12.34	12.37	12.37	-0.08%	130
Jan 28, 2026	12.38	12.38	12.38	12.38	12.38	0.98%	64
Jan 27, 2026	12.25	12.28	12.22	12.26	12.26	-1.92%	1,134
Jan 26, 2026	12.34	12.50	12.34	12.50	12.50	0.81%	61
Jan 23, 2026	12.92	12.92	12.40	12.40	12.40	-1.12%	7
Jan 21, 2026	12.42	12.58	12.36	12.54	12.54	2.62%	5,602
Jan 20, 2026	12.46	12.46	12.22	12.22	12.22	-1.13%	3,297
Jan 16, 2026	12.56	12.56	12.36	12.36	12.36	-0.48%	3,072
Jan 15, 2026	12.42	12.42	12.36	12.42	12.42	1.80%	1,311
Jan 14, 2026	12.20	12.20	12.20	12.20	12.20	0.49%	46
Jan 13, 2026	12.14	12.14	12.14	12.14	12.14	1.73%	13
Jan 12, 2026	11.86	12.02	11.78	11.93	11.93	1.02%	23,642
Jan 9, 2026	11.40	11.88	11.40	11.81	11.81	7.36%	7,051
Jan 8, 2026	11.00	11.00	11.00	11.00	11.00	-2.63%	40,000
Jan 7, 2026	11.30	11.30	11.30	11.30	11.30	3.29%	11
Jan 5, 2026	10.94	10.94	10.94	10.94	10.94	0.37%	2
Jan 2, 2026	10.90	10.90	10.90	10.90	10.90	-1.62%	1
Dec 29, 2025	11.08	11.08	11.08	11.08	11.08	-	51
Dec 23, 2025	11.00	11.08	10.94	11.08	11.08	0.91%	12
Dec 19, 2025	11.02	11.02	10.98	10.98	10.98	-0.72%	1,404
Dec 18, 2025	11.00	11.06	10.84	11.06	11.06	1.28%	184,869
Dec 17, 2025	10.92	10.92	10.92	10.92	10.92	0.74%	1,092
Dec 16, 2025	10.84	10.84	10.84	10.84	10.84	-0.55%	14
Dec 15, 2025	10.94	10.94	10.90	10.90	10.90	-0.37%	208
Dec 12, 2025	10.92	11.02	10.90	10.94	10.94	0.46%	677
Dec 11, 2025	10.95	10.95	10.84	10.89	10.89	-0.64%	1,062
Dec 10, 2025	10.98	10.98	10.83	10.96	10.96	3.32%	13,001
Dec 9, 2025	10.76	10.76	10.58	10.61	10.61	-1.60%	35,181
Dec 8, 2025	11.32	11.32	10.78	10.78	10.78	-5.77%	35,601
Dec 5, 2025	11.50	11.50	11.44	11.44	11.44	-1.12%	549
Dec 4, 2025	11.40	11.57	11.40	11.57	11.57	2.39%	13,132
Dec 3, 2025	11.30	11.30	11.30	11.30	11.30	-2.08%	30
Dec 2, 2025	11.54	11.54	11.54	11.54	11.54	-0.17%	36,391
Dec 1, 2025	11.56	11.56	11.56	11.56	11.56	0.35%	97
Nov 28, 2025	11.44	11.52	11.44	11.52	11.52	0.88%	97
Nov 27, 2025	11.52	11.52	11.42	11.42	11.42	-2.13%	406
Nov 26, 2025	11.72	11.72	11.67	11.67	11.67	-0.27%	13,807
Nov 25, 2025	11.84	11.84	11.70	11.70	11.70	-1.85%	534
Nov 24, 2025	11.66	11.92	11.66	11.92	11.92	7.00%	5,030
Nov 17, 2025	11.14	11.14	11.14	11.14	11.14	-1.76%	15
Nov 14, 2025	11.34	11.34	11.34	11.34	11.34	-0.87%	30
Nov 13, 2025	11.44	11.44	11.44	11.44	11.44	-1.72%	77
Nov 12, 2025	11.46	11.64	11.46	11.64	11.64	2.11%	41
Nov 11, 2025	11.24	11.46	11.16	11.40	11.40	2.15%	3,866
Nov 10, 2025	11.38	11.50	11.16	11.16	11.16	-2.57%	3,730