iCoreConnect Inc. (ICCT)
OTCMKTS · Delayed Price · Currency is USD
0.0350
0.00 (0.00%)
At close: Aug 1, 2025
iCoreConnect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,527 |
| Jul 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 15,222 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 45,819 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,396 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.35% | 12,399 |
| Jul 25, 2025 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 3.33% | 21,077 |
| Jul 24, 2025 | 0.10 | 0.10 | 0.02 | 0.03 | 0.03 | -46.43% | 17,285 |
| Jul 23, 2025 | 0.06 | 0.12 | 0.06 | 0.06 | 0.06 | -53.33% | 104,243 |
| Jul 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -20.00% | 3,573 |
| Jul 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 10,404 |
| Jul 18, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 1,960 |
| Jul 17, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 45,592 |
| Jul 16, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -9.09% | 69,008 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.65% | 31,713 |
| Jul 14, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | 3.74% | 60,837 |
| Jul 11, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.61% | 32,681 |
| Jul 10, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -1.27% | 138,772 |
| Jul 9, 2025 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -15.14% | 41,946 |
| Jul 8, 2025 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 15.62% | 50,498 |
| Jul 7, 2025 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | -5.88% | 58,264 |
| Jul 3, 2025 | 0.18 | 0.20 | 0.15 | 0.17 | 0.17 | 7.59% | 63,040 |
| Jul 2, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -21.00% | 63,158 |
| Jul 1, 2025 | 0.16 | 0.23 | 0.16 | 0.20 | 0.20 | 17.65% | 33,077 |
| Jun 30, 2025 | 0.17 | 0.23 | 0.17 | 0.17 | 0.17 | 9.68% | 88,495 |
| Jun 27, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -6.06% | 52,038 |
| Jun 26, 2025 | 0.16 | 0.21 | 0.15 | 0.17 | 0.17 | -2.94% | 71,691 |
| Jun 25, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -16.67% | 26,142 |
| Jun 24, 2025 | 0.16 | 0.23 | 0.16 | 0.20 | 0.20 | 31.61% | 165,818 |
| Jun 23, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | -13.89% | 27,294 |
| Jun 20, 2025 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 4.65% | 59,960 |
| Jun 18, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.18% | 38,949 |
| 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 |