ikeGPS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	1.01	1.02	1.00	1.00	-	-	2,707
Apr 8, 2026	0.97	1.00	0.94	1.00	1.00	4.17%	131,026
Apr 7, 2026	0.93	0.96	0.93	0.96	0.96	4.92%	80,005
Apr 2, 2026	0.90	0.92	0.89	0.92	0.92	1.10%	35,206
Apr 1, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	2,053
Mar 30, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	35
Mar 27, 2026	0.92	0.93	0.92	0.92	0.92	-	2,093
Mar 26, 2026	0.93	0.93	0.92	0.92	0.92	-	29,787
Mar 25, 2026	0.90	0.92	0.89	0.92	0.92	2.22%	35,721
Mar 23, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	11,605
Mar 20, 2026	0.95	0.95	0.92	0.92	0.92	-2.13%	35,172
Mar 19, 2026	0.94	0.94	0.94	0.94	0.94	-1.05%	35,083
Mar 18, 2026	0.96	0.96	0.94	0.95	0.95	-1.04%	50,064
Mar 16, 2026	0.96	0.97	0.96	0.96	0.96	-	60,350
Mar 13, 2026	0.96	0.96	0.96	0.96	0.96	0.52%	6,506
Mar 12, 2026	0.99	0.99	0.95	0.96	0.96	-2.55%	20,458
Mar 10, 2026	0.99	1.00	0.98	0.98	0.98	-2.49%	34,391
Mar 9, 2026	1.01	1.01	1.01	1.01	1.01	0.50%	183
Mar 6, 2026	0.98	1.00	0.98	1.00	1.00	2.56%	1,452
Mar 5, 2026	0.98	0.98	0.98	0.98	0.98	-0.51%	127
Mar 4, 2026	0.91	0.98	0.91	0.98	0.98	8.29%	22,312
Mar 3, 2026	0.89	0.91	0.89	0.91	0.91	-0.55%	21,885
Mar 2, 2026	0.88	0.91	0.88	0.91	0.91	-	88,942
Feb 27, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	76,421
Feb 26, 2026	0.88	0.90	0.88	0.90	0.90	1.12%	158,252
Feb 25, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	11,687
Feb 24, 2026	0.90	0.90	0.89	0.90	0.90	-	22,977
Feb 23, 2026	0.90	0.90	0.90	0.90	0.90	-3.23%	50,802
Feb 20, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	214
Feb 18, 2026	0.95	0.95	0.94	0.94	0.94	-1.05%	18,378
Feb 17, 2026	0.95	0.95	0.95	0.95	0.95	0.53%	36,796
Feb 16, 2026	0.93	0.95	0.93	0.95	0.95	1.61%	9,630
Feb 13, 2026	1.04	1.04	0.93	0.93	0.93	-10.58%	64,409
Feb 11, 2026	1.01	1.05	1.01	1.04	1.04	4.00%	55,058
Feb 10, 2026	1.01	1.01	1.00	1.00	1.00	-0.99%	10,924
Feb 9, 2026	1.00	1.01	1.00	1.01	1.01	-	20,181
Feb 5, 2026	1.01	1.01	1.01	1.01	1.01	1.51%	6,551
Feb 4, 2026	1.00	1.00	0.99	1.00	1.00	0.51%	32,027
Feb 3, 2026	1.01	1.01	0.99	0.99	0.99	-1.00%	2,009,314
Feb 2, 2026	1.03	1.03	1.00	1.00	1.00	-3.85%	1,207
Jan 29, 2026	1.05	1.05	1.04	1.04	1.04	-0.48%	50,967
Jan 28, 2026	1.07	1.07	1.05	1.05	1.05	-1.42%	47,187
Jan 27, 2026	1.06	1.06	1.05	1.06	1.06	-0.93%	7,480
Jan 26, 2026	1.08	1.08	1.07	1.07	1.07	-2.73%	13,210
Jan 23, 2026	1.10	1.10	1.10	1.10	1.10	-0.90%	50
Jan 22, 2026	1.09	1.11	1.09	1.11	1.11	1.83%	2,330
Jan 21, 2026	1.10	1.10	1.09	1.09	1.09	-2.24%	39,546
Jan 20, 2026	1.12	1.13	1.12	1.12	1.12	0.45%	5,136
Jan 19, 2026	1.12	1.13	1.11	1.11	1.11	-	13,646
Jan 16, 2026	1.11	1.11	1.11	1.11	1.11	-1.77%	1,449