Intrepid Capital Fund Institutional Class (ICMVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.85
-0.02 (-0.16%)
Jun 4, 2025, 4:00 PM EDT
ICMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.47% |
| Jun 4, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.16% |
| Jun 3, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.47% |
| Jun 2, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| May 30, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.16% |
| May 29, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.08% |
| May 28, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.77% |
| May 27, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.02% |
| May 23, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.39% |
| May 22, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| May 21, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.08% |
| May 20, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.08% |
| May 19, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.15% |
| May 16, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.54% |
| May 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.62% |
| May 14, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.23% |
| May 13, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.16% |
| May 12, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.26% |
| 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% |