Intrepid Capital Fund Investor Class (ICMBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.59
+0.02 (0.16%)
May 9, 2025, 8:09 AM EDT
ICMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| May 8, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.16% |
| May 7, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.08% |
| May 6, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.16% |
| May 5, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.56% |
| May 2, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.13% |
| May 1, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.16% |
| Apr 30, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.40% |
| Apr 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.32% |
| Apr 28, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| Apr 25, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| Apr 24, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.06% |
| Apr 23, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.41% |
| Apr 22, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.50% |
| Apr 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.99% |
| Apr 17, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.83% |
| Apr 16, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.50% |
| Apr 15, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.17% |
| Apr 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.41% |
| Apr 11, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.09% |
| Apr 10, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.73% |
| Apr 9, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 5.39% |
| Apr 8, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.12% |
| Apr 7, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.10% |
| Apr 4, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -3.13% |
| Apr 3, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -3.34% |
| Apr 2, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.64% |
| Apr 1, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.64% |
| Mar 31, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.80% |
| Mar 28, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.34 | -1.18% |
| Mar 27, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.49 | 0.08% |
| Mar 26, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.48 | -0.16% |
| Mar 25, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.50 | -0.16% |
| Mar 24, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.52 | 1.28% |
| Mar 21, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.36 | -0.24% |
| Mar 20, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.39 | -0.32% |
| Mar 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | 0.80% |
| Mar 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | -0.40% |
| Mar 17, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.38 | 1.05% |
| Mar 14, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.26 | 1.14% |
| Mar 13, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.12 | -0.81% |
| Mar 12, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.22 | - |
| Mar 11, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.22 | -0.16% |
| Mar 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.24 | -1.67% |
| Mar 7, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.44 | 0.56% |
| Mar 6, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.37 | -0.63% |
| Mar 5, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.45 | 0.64% |
| Mar 4, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.37 | -0.79% |
| Mar 3, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.47 | -1.25% |
| Feb 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.63 | 0.55% |