Icade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	21.60	21.76	21.06	21.08	21.08	-3.13%	2,982
Feb 11, 2026	22.00	22.02	21.74	21.76	21.76	-1.00%	718
Feb 10, 2026	21.89	22.00	21.88	21.98	21.98	0.09%	442
Feb 9, 2026	21.70	21.96	21.70	21.96	21.96	1.10%	5,388
Feb 6, 2026	21.70	21.82	21.44	21.72	21.72	1.02%	768
Feb 5, 2026	21.38	21.56	21.34	21.50	21.50	-0.09%	48,582
Feb 4, 2026	21.07	21.54	21.08	21.52	21.52	2.48%	281
Feb 3, 2026	21.00	21.08	20.82	21.00	21.00	1.16%	445
Feb 2, 2026	20.71	20.92	20.70	20.76	20.76	0.29%	645
Jan 30, 2026	20.90	21.10	20.64	20.70	20.70	-1.52%	577
Jan 29, 2026	21.00	21.08	20.90	21.02	21.02	0.19%	1,214
Jan 28, 2026	20.50	21.02	20.62	20.98	20.98	0.87%	76
Jan 27, 2026	20.84	20.80	20.54	20.80	20.80	-0.67%	221
Jan 26, 2026	20.60	20.94	20.32	20.94	20.94	-0.19%	962
Jan 23, 2026	21.02	21.38	20.90	20.98	20.98	-1.32%	4,986
Jan 22, 2026	21.20	21.36	20.96	21.26	21.26	1.24%	44
Jan 21, 2026	21.00	21.18	20.90	21.00	21.00	-0.19%	560
Jan 20, 2026	21.41	21.80	20.92	21.04	21.04	-1.22%	39,377
Jan 19, 2026	21.26	21.40	21.04	21.30	21.30	-0.37%	862
Jan 16, 2026	21.64	21.70	21.38	21.38	21.38	-0.88%	1,110
Jan 15, 2026	21.36	21.76	21.26	21.57	21.57	1.08%	7,937
Jan 14, 2026	21.11	21.34	20.98	21.34	21.34	1.14%	661
Jan 13, 2026	21.04	21.20	21.00	21.10	21.10	-0.28%	11,457
Jan 12, 2026	21.34	21.44	21.14	21.16	21.16	-0.94%	5,198
Jan 9, 2026	21.51	21.56	21.28	21.36	21.36	-0.84%	26,177
Jan 8, 2026	22.27	22.78	21.42	21.54	21.54	-4.61%	7,487
Jan 7, 2026	21.47	22.58	21.46	22.58	22.58	5.91%	3,321
Jan 6, 2026	21.30	21.50	21.22	21.32	21.32	-0.19%	529
Jan 5, 2026	21.70	21.64	21.16	21.36	21.36	-0.84%	5,192
Jan 2, 2026	21.91	22.00	21.54	21.54	21.54	-1.64%	2,054
Dec 31, 2025	21.89	21.90	21.68	21.90	21.90	0.27%	27
Dec 30, 2025	21.41	22.10	21.58	21.84	21.84	0.28%	43
Dec 29, 2025	21.24	21.78	21.36	21.78	21.78	1.87%	4,879
Dec 24, 2025	21.15	21.46	21.08	21.38	21.38	0.47%	170
Dec 23, 2025	21.30	21.48	21.24	21.28	21.28	-0.65%	6,885
Dec 22, 2025	21.49	21.54	21.06	21.42	21.42	0.85%	6,931
Dec 19, 2025	21.09	21.38	21.10	21.24	21.24	-0.28%	5,881
Dec 18, 2025	20.86	21.36	20.90	21.30	21.30	1.91%	3,592
Dec 17, 2025	20.98	21.08	20.82	20.90	20.90	-0.19%	190
Dec 16, 2025	20.77	21.08	20.84	20.94	20.94	0.58%	954
Dec 15, 2025	20.77	21.02	20.64	20.82	20.82	0.19%	828
Dec 12, 2025	20.54	20.94	20.58	20.78	20.78	1.17%	1,705
Dec 11, 2025	20.40	20.54	20.32	20.54	20.54	0.59%	378
Dec 10, 2025	20.37	20.48	20.30	20.42	20.42	-0.39%	123
Dec 9, 2025	20.50	20.50	20.22	20.50	20.50	0.49%	1,383
Dec 8, 2025	20.44	20.84	20.40	20.40	20.40	-0.39%	13,906
Dec 5, 2025	20.50	20.60	20.44	20.48	20.48	-0.10%	634
Dec 4, 2025	20.92	20.96	20.50	20.50	20.50	-1.35%	6,072
Dec 3, 2025	21.00	21.02	20.78	20.78	20.78	-0.95%	1,853
Dec 2, 2025	20.94	21.14	20.64	20.98	20.98	0.77%	197