ICTS International N.V. (ICTSF)
OTCMKTS · Delayed Price · Currency is USD
6.00
+0.50 (9.09%)
At close: Sep 2, 2026
ICTS International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.09% | 100 |
| Aug 31, 2026 | 5.83 | 6.00 | 5.50 | 5.50 | 5.50 | -8.33% | 400 |
| Aug 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 100 |
| Aug 25, 2026 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | -1.67% | 200 |
| Aug 24, 2026 | 6.00 | 6.00 | 5.96 | 6.00 | 6.00 | - | 300 |
| Aug 20, 2026 | 5.39 | 6.00 | 5.39 | 6.00 | 6.00 | - | 603 |
| Aug 19, 2026 | 6.16 | 6.16 | 6.00 | 6.00 | 6.00 | -6.54% | 200 |
| Aug 17, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 7.90% | 100 |
| Aug 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 6.25% | 101 |
| Jul 31, 2026 | 5.96 | 5.96 | 5.60 | 5.60 | 5.60 | -6.67% | 531 |
| Jul 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.09% | 139 |
| Jul 23, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | -7.72% | 400 |
| Jul 20, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -4.03% | 100 |
| Jul 16, 2026 | 5.45 | 6.21 | 5.00 | 6.21 | 6.21 | -0.64% | 1,059 |
| Jul 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 100 |
| Jul 10, 2026 | 5.49 | 6.25 | 5.45 | 6.25 | 6.25 | -0.95% | 1,050 |
| Jul 8, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.71% | 100 |
| Jul 6, 2026 | 5.49 | 6.42 | 5.45 | 6.42 | 6.42 | 13.43% | 438 |
| Jun 30, 2026 | 5.45 | 6.11 | 5.45 | 5.66 | 5.66 | -5.51% | 2,498 |
| Jun 26, 2026 | 5.75 | 5.99 | 5.03 | 5.99 | 5.99 | 6.96% | 547 |
| Jun 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 100 |
| Jun 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 118 |
| Jun 17, 2026 | 5.60 | 5.60 | 5.44 | 5.50 | 5.50 | -8.18% | 391 |
| Jun 15, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 100 |
| Jun 11, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 100 |
| Jun 8, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 2.39% | 104 |
| Jun 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.26% | 110 |
| Jun 2, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 4.01% | 120 |
| May 29, 2026 | 5.83 | 5.85 | 5.50 | 5.50 | 5.50 | -2.83% | 1,505 |
| May 28, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 10.55% | 225 |
| May 27, 2026 | 5.17 | 5.78 | 5.10 | 5.12 | 5.12 | -12.63% | 1,154 |
| May 26, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.68% | 115 |
| May 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.68% | 125 |
| May 20, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.91% | 199 |
| May 18, 2026 | 5.86 | 5.90 | 5.75 | 5.75 | 5.75 | -4.01% | 450 |
| May 14, 2026 | 5.41 | 5.99 | 5.41 | 5.99 | 5.99 | 18.61% | 1,075 |
| May 11, 2026 | 4.55 | 5.05 | 4.55 | 5.05 | 5.05 | 2.02% | 1,643 |
| May 1, 2026 | 4.35 | 4.95 | 4.35 | 4.95 | 4.95 | 13.79% | 215 |
| Apr 22, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -5.43% | 200 |
| Apr 20, 2026 | 4.35 | 4.60 | 4.35 | 4.60 | 4.60 | 4.55% | 1,100 |
| Apr 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 11.39% | 275 |
| Apr 10, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.77% | 225 |
| Apr 7, 2026 | 4.37 | 4.42 | 3.92 | 3.92 | 3.92 | 0.26% | 1,667 |
| Apr 6, 2026 | 4.25 | 4.25 | 3.91 | 3.91 | 3.91 | 1.56% | 1,602 |
| Apr 2, 2026 | 3.76 | 3.98 | 3.70 | 3.85 | 3.85 | -9.41% | 6,816 |
| Mar 23, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 713 |
| Mar 19, 2026 | 3.48 | 4.46 | 3.48 | 4.25 | 4.25 | -5.56% | 900 |
| Mar 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.16% | 100 |
| Mar 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -10.91% | 100 |
| Mar 3, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | -0.27% | 2,748 |