IndiQube Spaces Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	165.00	173.52	162.50	164.06	164.06	-5.45%	341,326
May 20, 2026	168.91	177.00	168.00	173.52	173.52	2.60%	17,612
May 19, 2026	172.44	173.07	167.52	169.13	169.13	-1.19%	27,947
May 18, 2026	165.40	173.24	160.60	171.17	171.17	2.11%	85,341
May 15, 2026	158.97	169.90	155.71	167.63	167.63	5.75%	36,969
May 14, 2026	162.01	164.50	153.61	158.52	158.52	-0.56%	179,224
May 13, 2026	164.29	165.96	158.70	159.41	159.41	-2.55%	38,496
May 12, 2026	171.00	172.48	162.20	163.58	163.58	-4.83%	22,151
May 11, 2026	174.00	174.00	166.50	171.88	171.88	1.75%	46,889
May 8, 2026	173.21	174.29	166.54	168.93	168.93	-2.15%	62,762
May 7, 2026	175.72	176.15	171.20	172.65	172.65	-1.08%	47,935
May 6, 2026	173.41	176.00	171.51	174.54	174.54	0.18%	26,906
May 5, 2026	172.20	175.50	169.02	174.22	174.22	0.86%	42,110
May 4, 2026	177.70	178.72	170.81	172.73	172.73	-1.64%	152,404
Apr 30, 2026	173.13	178.70	170.50	175.61	175.61	2.43%	95,464
Apr 29, 2026	176.00	176.99	170.60	171.45	171.45	-1.42%	62,239
Apr 28, 2026	177.04	177.74	171.65	173.92	173.92	-1.37%	47,885
Apr 27, 2026	180.40	182.11	172.96	176.33	176.33	-1.56%	245,274
Apr 24, 2026	179.91	181.30	176.65	179.12	179.12	0.86%	159,009
Apr 23, 2026	170.00	187.75	169.00	177.60	177.60	6.55%	2,302,636
Apr 22, 2026	164.90	169.70	160.62	166.68	166.68	1.65%	391,232
Apr 21, 2026	158.60	166.53	155.10	163.97	163.97	4.68%	198,725
Apr 20, 2026	160.90	160.90	155.02	156.64	156.64	-1.66%	116,175
Apr 17, 2026	160.60	164.32	155.73	159.28	159.28	-0.65%	433,596
Apr 16, 2026	170.00	185.48	155.50	160.33	160.33	3.73%	1,495,907
Apr 15, 2026	152.11	158.60	152.00	154.57	154.57	2.57%	33,376
Apr 13, 2026	151.16	153.59	148.00	150.69	150.69	-1.81%	16,287
Apr 10, 2026	153.90	155.21	151.71	153.46	153.46	1.18%	29,150
Apr 9, 2026	152.94	154.26	148.82	151.67	151.67	-0.33%	35,395
Apr 8, 2026	158.00	158.50	150.94	152.17	152.17	2.00%	64,033
Apr 7, 2026	143.50	149.88	140.20	149.18	149.18	4.04%	25,399
Apr 6, 2026	143.53	151.55	141.21	143.39	143.39	-0.01%	22,838
Apr 2, 2026	135.99	150.99	135.01	143.40	143.40	4.23%	30,661
Apr 1, 2026	140.00	144.51	136.00	137.58	137.58	1.45%	38,043
Mar 30, 2026	134.90	137.00	132.14	135.61	135.61	1.54%	83,084
Mar 27, 2026	138.00	140.59	131.15	133.55	133.55	-5.80%	110,110
Mar 25, 2026	136.50	146.99	136.50	141.78	141.78	4.15%	101,503
Mar 24, 2026	137.60	140.40	134.79	136.13	136.13	0.42%	107,152
Mar 23, 2026	141.05	147.50	132.05	135.56	135.56	-8.44%	96,505
Mar 20, 2026	172.00	172.00	146.05	148.05	148.05	1.13%	171,313
Mar 19, 2026	145.00	152.40	143.28	146.39	146.39	0.37%	85,688
Mar 18, 2026	141.00	149.69	140.10	145.85	145.85	5.19%	146,535
Mar 17, 2026	144.65	145.49	136.25	138.66	138.66	-2.72%	94,432
Mar 16, 2026	150.04	150.04	141.20	142.53	142.53	-5.01%	62,640
Mar 13, 2026	153.30	154.80	148.00	150.04	150.04	-4.11%	61,725
Mar 12, 2026	160.86	160.86	154.02	156.47	156.47	-2.24%	60,138
Mar 11, 2026	162.81	166.09	159.00	160.05	160.05	-1.69%	57,146
Mar 10, 2026	167.03	168.91	160.20	162.80	162.80	-1.97%	60,493
Mar 9, 2026	162.00	171.99	162.00	166.07	166.07	-2.86%	35,357
Mar 6, 2026	169.50	173.00	167.20	170.96	170.96	0.70%	16,498