Skip to main content
logo
Intrepid Capital Fund Institutional Class (ICMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.94
+0.02 (0.14%)
At close: Apr 2, 2026

ICMVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 1, 202613.9213.9213.9213.9213.920.36%
Mar 31, 202613.8713.8713.8713.8713.870.58%
Mar 30, 202613.7913.7913.7913.7913.790.44%
Mar 27, 202613.7313.7313.7313.7313.73-0.87%
Mar 26, 202613.8513.8513.8513.8513.85-0.93%
Mar 25, 202613.9813.9813.9813.9813.980.43%
Mar 24, 202613.9213.9213.9213.9213.92-0.43%
Mar 23, 202613.9813.9813.9813.9813.980.87%
Mar 20, 202613.8613.8613.8613.8613.86-0.86%
Mar 19, 202613.9813.9813.9813.9813.98-0.50%
Mar 18, 202614.0514.0514.0514.0514.05-1.33%
Mar 17, 202614.2414.2414.2414.2414.240.49%
Mar 16, 202614.1714.1714.1714.1714.170.64%
Mar 13, 202614.0814.0814.0814.0814.08-0.35%
Mar 12, 202614.1314.1314.1314.1314.13-1.12%
Mar 11, 202614.2914.2914.2914.2914.29-0.21%
Mar 10, 202614.3214.3214.3214.3214.32-0.35%
Mar 9, 202614.3714.3714.3714.3714.37-
Mar 6, 202614.3714.3714.3714.3714.37-0.69%
Mar 5, 202614.4714.4714.4714.4714.47-0.34%
Mar 4, 202614.5214.5214.5214.5214.52-0.07%
Mar 3, 202614.5314.5314.5314.5314.53-0.95%
Mar 2, 202614.6714.6714.6714.6714.67-0.47%
Feb 27, 202614.7414.7414.7414.7414.740.07%
Feb 26, 202614.7314.7314.7314.7314.730.48%
Feb 25, 202614.6614.6614.6614.6614.660.27%
Feb 24, 202614.6214.6214.6214.6214.620.34%
Feb 23, 202614.5714.5714.5714.5714.57-0.82%
Feb 20, 202614.6914.6914.6914.6914.690.89%
Feb 19, 202614.5614.5614.5614.5614.56-0.07%
Feb 18, 202614.5714.5714.5714.5714.571.11%
Feb 17, 202614.4114.4114.4114.4114.41-
Feb 13, 202614.4114.4114.4114.4114.410.84%
Feb 12, 202614.2914.2914.2914.2914.29-0.90%
Feb 11, 202614.4214.4214.4214.4214.42-0.48%
Feb 10, 202614.4914.4914.4914.4914.490.35%
Feb 9, 202614.4414.4414.4414.4414.440.56%
Feb 6, 202614.3614.3614.3614.3614.360.84%
Feb 5, 202614.2414.2414.2414.2414.24-0.84%
Feb 4, 202614.3614.3614.3614.3614.360.63%
Feb 3, 202614.2714.2714.2714.2714.27-0.07%
Feb 2, 202614.2814.2814.2814.2814.28-0.21%
Jan 30, 202614.3114.3114.3114.3114.31-0.90%
Jan 29, 202614.4414.4414.4414.4414.44-0.28%
Jan 28, 202614.4814.4814.4814.4814.48-0.07%
Jan 27, 202614.4914.4914.4914.4914.49-0.28%
Jan 26, 202614.5314.5314.5314.5314.530.14%
Jan 23, 202614.5114.5114.5114.5114.510.07%
Jan 22, 202614.5014.5014.5014.5014.500.14%
Jan 21, 202614.4814.4814.4814.4814.480.77%