iCoreConnect Inc. (ICCT)
OTCMKTS
· Delayed Price · Currency is USD
0.1700
0.00 (0.00%)
At close: Jun 17, 2025
iCoreConnect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | - | 69,997 |
| Jun 16, 2025 | 0.24 | 0.25 | 0.15 | 0.17 | 0.17 | -33.04% | 169,299 |
| Jun 13, 2025 | 0.29 | 0.33 | 0.25 | 0.25 | 0.25 | -15.37% | 69,179 |
| Jun 12, 2025 | 0.26 | 0.34 | 0.26 | 0.30 | 0.30 | -13.42% | 182,582 |
| Jun 11, 2025 | 0.34 | 0.42 | 0.28 | 0.35 | 0.35 | -3.75% | 87,912 |
| Jun 10, 2025 | 0.44 | 0.46 | 0.36 | 0.36 | 0.36 | -20.02% | 229,074 |
| Jun 9, 2025 | 0.51 | 0.59 | 0.41 | 0.45 | 0.45 | -16.65% | 215,106 |
| Jun 6, 2025 | 0.61 | 0.61 | 0.53 | 0.54 | 0.54 | -10.00% | 97,380 |
| Jun 5, 2025 | 0.58 | 0.68 | 0.58 | 0.60 | 0.60 | - | 79,267 |
| Jun 4, 2025 | 0.53 | 0.64 | 0.42 | 0.60 | 0.60 | -9.09% | 189,115 |
| Jun 3, 2025 | 0.63 | 0.72 | 0.61 | 0.66 | 0.66 | -0.38% | 76,446 |
| Jun 2, 2025 | 0.69 | 0.80 | 0.61 | 0.66 | 0.66 | 5.16% | 170,343 |
| May 30, 2025 | 0.67 | 0.71 | 0.50 | 0.63 | 0.63 | -5.97% | 121,251 |
| May 29, 2025 | 0.69 | 0.78 | 0.56 | 0.67 | 0.67 | -4.38% | 109,729 |
| 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 |