Intrepid Capital Fund Investor Class (ICMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.34
+0.17 (1.20%)
Oct 16, 2026, 8:10 AM EST
ICMBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| Oct 15, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1.20% |
| Oct 14, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.42% |
| Oct 13, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.21% |
| Oct 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Oct 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.21% |
| Oct 8, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.71% |
| Oct 7, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.42% |
| Oct 6, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.21% |
| Oct 5, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.21% |
| Oct 2, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.21% |
| Oct 1, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.28% |
| Sep 30, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.33% |
| Sep 29, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.13 | - |
| Sep 28, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.13 | -0.28% |
| Sep 25, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.17 | 0.28% |
| Sep 24, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.13 | - |
| Sep 23, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.13 | -0.77% |
| Sep 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.24 | -0.07% |
| Sep 21, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.25 | 0.42% |
| Sep 18, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.19 | -0.28% |
| Sep 17, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.23 | - |
| Sep 16, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.23 | -0.56% |
| Sep 15, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.31 | -0.56% |
| Sep 14, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.39 | 0.49% |
| Sep 11, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.32 | 0.42% |
| Sep 10, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.26 | -0.42% |
| Sep 9, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.32 | -0.62% |
| Sep 8, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.41 | -1.10% |
| Sep 4, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.57 | -0.14% |
| Sep 3, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.59 | 0.34% |
| Sep 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | 0.35% |
| Sep 1, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.49 | -0.62% |
| Aug 31, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.58 | -0.88% |
| Aug 28, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.70 | -0.07% |
| Aug 27, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.71 | -0.41% |
| Aug 26, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.77 | -0.53% |
| Aug 25, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.85 | 0.06% |
| Aug 24, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.84 | 0.41% |
| Aug 21, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.78 | 0.54% |
| Aug 20, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.70 | -0.20% |
| Aug 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | 0.88% |
| Aug 18, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.61 | -0.33% |
| Aug 17, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.65 | -0.61% |
| Aug 14, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.74 | 0.20% |
| Aug 13, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.71 | 0.14% |
| Aug 12, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.69 | 0.07% |
| Aug 11, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.68 | -0.27% |
| Aug 10, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.72 | -0.20% |
| Aug 7, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.75 | 0.89% |