Intrepid Capital Fund Investor Class (ICMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.63
-0.15 (-1.01%)
Jul 9, 2026, 8:10 AM EST
ICMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | - | - |
| Jul 8, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.01% |
| Jul 7, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.07% |
| Jul 6, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Jul 2, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.82% |
| Jul 1, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.14% |
| Jun 30, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.10% |
| Jun 29, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.64 | 0.34% |
| Jun 26, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.59 | 1.31% |
| Jun 25, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.41 | -0.07% |
| Jun 24, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.42 | 0.35% |
| Jun 23, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.37 | 0.14% |
| Jun 22, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.35 | -0.62% |
| Jun 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | 0.42% |
| Jun 17, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.38 | -1.23% |
| Jun 16, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.55 | 0.28% |
| Jun 15, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.51 | 0.41% |
| Jun 12, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.46 | 0.21% |
| Jun 11, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.43 | 0.84% |
| Jun 10, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.31 | -0.35% |
| Jun 9, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.36 | 0.84% |
| Jun 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.24 | -0.14% |
| Jun 5, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.26 | -0.34% |
| Jun 4, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.31 | 0.48% |
| Jun 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.24 | -0.62% |
| Jun 2, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.33 | -0.62% |
| Jun 1, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.42 | - |
| May 29, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.42 | -0.14% |
| May 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | 0.49% |
| May 27, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.37 | -0.14% |
| May 26, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.39 | 0.14% |
| May 22, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.37 | -0.07% |
| May 21, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.38 | 0.07% |
| May 20, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.37 | 0.76% |
| May 19, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.26 | -0.83% |
| May 18, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.38 | 0.70% |
| May 15, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.28 | -0.56% |
| May 14, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.36 | 0.28% |
| May 13, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.32 | - |
| May 12, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.32 | -0.07% |
| May 11, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.33 | -0.56% |
| May 8, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.41 | 0.21% |
| May 7, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.38 | -0.35% |
| May 6, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.43 | 1.47% |
| May 5, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.22 | 0.07% |
| May 4, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.21 | -0.42% |
| May 1, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.27 | 0.28% |
| Apr 30, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.23 | 1.07% |
| Apr 29, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.08 | -0.64% |
| Apr 28, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.17 | -0.07% |