Intrepid Capital Fund Institutional Class (ICMVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.64
-0.01 (-0.08%)
May 6, 2025, 4:00 PM EDT
ICMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.08% |
| May 8, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.08% |
| May 7, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.08% |
| May 6, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.08% |
| May 5, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.56% |
| May 2, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.13% |
| May 1, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.16% |
| Apr 30, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.40% |
| Apr 29, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.32% |
| Apr 28, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Apr 25, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Apr 24, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.06% |
| Apr 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.41% |
| Apr 22, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.49% |
| Apr 21, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.90% |
| Apr 17, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.74% |
| Apr 16, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.41% |
| Apr 15, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.25% |
| Apr 14, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.41% |
| Apr 11, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.17% |
| Apr 10, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.80% |
| Apr 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 5.35% |
| Apr 8, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -1.11% |
| Apr 7, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -1.10% |
| Apr 4, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -3.11% |
| Apr 3, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -3.32% |
| Apr 2, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.64% |
| Apr 1, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.64% |
| Mar 31, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.87% |
| Mar 28, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.42 | -1.18% |
| Mar 27, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.56 | 0.16% |
| Mar 26, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.54 | -0.24% |
| Mar 25, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.57 | -0.16% |
| Mar 24, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.59 | 1.35% |
| Mar 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | -0.24% |
| Mar 20, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.46 | -0.39% |
| Mar 19, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.50 | 0.79% |
| Mar 18, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.41 | -0.32% |
| Mar 17, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.45 | 0.96% |
| Mar 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | 1.13% |
| Mar 13, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.19 | -0.72% |
| Mar 12, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.28 | - |
| Mar 11, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.28 | -0.24% |
| Mar 10, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.31 | -1.58% |
| Mar 7, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.50 | 0.48% |
| Mar 6, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.45 | -0.63% |
| Mar 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | 0.71% |
| Mar 4, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.44 | -0.86% |
| Mar 3, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.54 | -1.17% |
| Feb 28, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.69 | 0.55% |