Intrepid Capital Fund Institutional Class (ICMVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.29
+0.06 (0.45%)
Jul 3, 2025, 4:00 PM EDT
ICMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.15% |
| Jul 7, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.38% |
| Jul 3, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.45% |
| Jul 2, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.23% |
| Jul 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.53% |
| Jun 30, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.68% |
| Jun 27, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.13 | 0.38% |
| Jun 26, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.08 | 0.69% |
| Jun 25, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 12.99 | -0.53% |
| Jun 24, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.06 | 0.38% |
| Jun 23, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.01 | 0.69% |
| Jun 20, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.92 | 0.15% |
| Jun 18, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.90 | 0.15% |
| Jun 17, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.88 | -0.46% |
| Jun 16, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.94 | 0.85% |
| Jun 13, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.83 | -0.92% |
| Jun 12, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 12.95 | 0.15% |
| Jun 11, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.93 | 0.08% |
| Jun 10, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.92 | 0.31% |
| Jun 9, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.88 | - |
| Jun 6, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.88 | 0.46% |
| Jun 5, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.82 | 0.47% |
| Jun 4, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.76 | -0.16% |
| Jun 3, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.78 | 0.47% |
| Jun 2, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.72 | - |
| May 30, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.72 | -0.16% |
| May 29, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.74 | 0.08% |
| May 28, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.73 | -0.77% |
| May 27, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.83 | 1.02% |
| May 23, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.70 | -0.39% |
| May 22, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.75 | - |
| May 21, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.75 | -1.08% |
| May 20, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.89 | -0.08% |
| May 19, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.90 | 0.15% |
| May 16, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.88 | 0.54% |
| May 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.81 | 0.62% |
| May 14, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.73 | -0.23% |
| May 13, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.76 | 0.16% |
| May 12, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.74 | 1.26% |
| May 9, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.59 | 0.08% |
| May 8, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.58 | 0.08% |
| May 7, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.57 | 0.08% |
| May 6, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.56 | -0.08% |
| May 5, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.57 | 0.56% |
| May 2, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.50 | 1.13% |
| May 1, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.36 | 0.16% |
| Apr 30, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.34 | -0.40% |
| Apr 29, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.39 | 0.32% |
| Apr 28, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.35 | - |
| Apr 25, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.35 | - |