Intrepid Capital Fund Investor Class (ICMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.13
-0.09 (-0.68%)
Aug 1, 2025, 4:00 PM EDT
ICMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | - | - |
| Jul 31, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.53% |
| Jul 30, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.75% |
| Jul 29, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.07% |
| Jul 28, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.07% |
| Jul 25, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.15% |
| Jul 24, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.30% |
| Jul 23, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.53% |
| Jul 22, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.53% |
| Jul 21, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.08% |
| Jul 18, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.08% |
| Jul 17, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.46% |
| Jul 16, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.23% |
| Jul 15, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.98% |
| Jul 14, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.30% |
| Jul 11, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.15% |
| Jul 10, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.53% |
| Jul 9, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.23% |
| Jul 8, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.15% |
| Jul 7, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.30% |
| Jul 3, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.38% |
| Jul 2, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.23% |
| Jul 1, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.61% |
| Jun 30, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.68% |
| Jun 27, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.06 | 0.38% |
| Jun 26, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.01 | 0.69% |
| Jun 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.92 | -0.54% |
| Jun 24, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 12.99 | 0.38% |
| Jun 23, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.94 | 0.70% |
| Jun 20, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.85 | 0.15% |
| Jun 18, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.83 | 0.16% |
| Jun 17, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.81 | -0.46% |
| Jun 16, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.87 | 0.78% |
| Jun 13, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.77 | -0.85% |
| Jun 12, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.88 | 0.15% |
| Jun 11, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.86 | 0.08% |
| Jun 10, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.85 | 0.23% |
| Jun 9, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.82 | 0.08% |
| Jun 6, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.81 | 0.47% |
| Jun 5, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.75 | 0.47% |
| Jun 4, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.69 | -0.16% |
| Jun 3, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.71 | 0.39% |
| Jun 2, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.66 | 0.08% |
| May 30, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.65 | -0.16% |
| May 29, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.67 | 0.08% |
| May 28, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.66 | -0.86% |
| May 27, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.77 | 1.02% |
| May 23, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.64 | -0.39% |
| May 22, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.69 | - |
| May 21, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.69 | -1.01% |