iCoreConnect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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