iCoreConnect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	0.65	0.73	0.61	0.70	0.70	9.06%	135,094
May 27, 2025	0.84	0.90	0.44	0.64	0.64	-10.75%	453,292
May 23, 2025	1.33	1.44	0.70	0.72	0.72	-53.85%	631,128
May 22, 2025	1.40	1.85	1.31	1.56	1.56	-16.13%	1,822,320
May 21, 2025	2.28	2.29	1.80	1.86	1.86	-17.33%	1,687,617
May 20, 2025	2.25	2.40	2.24	2.25	2.25	-5.46%	469,066
May 19, 2025	2.31	2.71	2.22	2.38	2.38	3.93%	1,788,743
May 16, 2025	2.35	2.38	2.12	2.29	2.29	-4.58%	763,089
May 15, 2025	2.76	2.79	2.12	2.40	2.40	-2.04%	3,180,828
May 14, 2025	2.88	3.48	2.40	2.45	2.45	6.99%	33,646,110
May 13, 2025	1.67	4.30	1.67	2.29	2.29	56.85%	101,483,294
May 12, 2025	1.74	1.75	1.40	1.46	1.46	-17.98%	724,048
May 9, 2025	1.99	1.99	1.77	1.78	1.78	-9.18%	375,654
May 8, 2025	2.00	2.10	1.91	1.96	1.96	-5.77%	345,060
May 7, 2025	2.11	2.14	2.00	2.08	2.08	-3.26%	276,826
May 6, 2025	2.22	2.33	2.10	2.15	2.15	-8.12%	350,442
May 5, 2025	2.18	2.55	2.10	2.34	2.34	15.27%	2,030,020
May 2, 2025	2.38	2.46	2.00	2.03	2.03	-10.96%	654,180
May 1, 2025	2.30	2.65	2.26	2.28	2.28	-1.72%	709,845
Apr 30, 2025	2.26	2.40	2.11	2.32	2.32	4.50%	873,220
Apr 29, 2025	2.29	2.44	2.20	2.22	2.22	-2.20%	725,644
Apr 28, 2025	2.55	2.55	2.12	2.27	2.27	-12.69%	806,942
Apr 25, 2025	2.67	2.77	2.51	2.60	2.60	-4.41%	626,219
Apr 24, 2025	2.76	2.98	2.53	2.72	2.72	-1.81%	1,098,180
Apr 23, 2025	3.12	3.36	2.64	2.77	2.77	-1.77%	3,330,764
Apr 22, 2025	1.95	3.57	1.89	2.82	2.82	47.64%	31,619,466
Apr 21, 2025	2.28	2.34	1.84	1.91	1.91	-21.40%	906,374
Apr 17, 2025	2.76	2.76	2.24	2.43	2.43	-14.44%	1,198,339
Apr 16, 2025	3.14	3.46	2.43	2.84	2.84	-11.53%	1,996,452
Apr 15, 2025	3.64	3.65	3.00	3.21	3.21	-17.05%	1,723,587
Apr 14, 2025	4.00	4.17	3.30	3.87	3.87	-3.49%	2,068,506
Apr 11, 2025	4.32	4.50	3.90	4.01	4.01	1.01%	2,314,020
Apr 10, 2025	4.48	5.25	3.92	3.97	3.97	7.59%	15,482,089
Apr 9, 2025	3.64	5.36	2.71	3.69	3.69	13.19%	26,183,063
Apr 8, 2025	4.45	5.19	2.72	3.26	3.26	-36.20%	6,130,912
Apr 7, 2025	7.03	8.20	4.49	5.11	5.11	-10.51%	16,700,030
Apr 4, 2025	5.06	7.61	5.05	5.71	5.71	34.99%	83,127,114
Apr 3, 2025	2.42	6.27	2.42	4.23	4.23	104.35%	176,865,101
Apr 2, 2025	3.16	3.16	2.01	2.07	2.07	-56.14%	12,637,345
Apr 1, 2025	3.16	5.42	2.91	4.72	4.72	110.71%	209,709,483
Mar 31, 2025	0.73	2.37	0.58	2.24	2.24	653.95%	406,224,475
Mar 28, 2025	0.34	0.35	0.24	0.30	0.30	-17.47%	4,131,580
Mar 27, 2025	0.38	0.40	0.33	0.36	0.36	-10.02%	911,738
Mar 26, 2025	0.38	0.41	0.34	0.40	0.40	3.90%	6,846,863
Mar 25, 2025	0.45	0.45	0.39	0.39	0.39	-11.47%	337,515
Mar 24, 2025	0.46	0.50	0.43	0.44	0.44	-5.37%	89,840
Mar 21, 2025	0.50	0.50	0.44	0.46	0.46	-7.13%	150,582
Mar 20, 2025	0.50	0.56	0.48	0.50	0.50	-0.20%	137,043
Mar 19, 2025	0.51	0.52	0.49	0.50	0.50	-5.51%	88,989
Mar 18, 2025	0.53	0.53	0.51	0.52	0.52	-7.33%	58,415