ICTS International N.V. (ICTSF)
OTCMKTS · Delayed Price · Currency is USD
5.72
0.00 (0.00%)
At close: Jun 2, 2026
ICTS International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 4.21 | 6.02 | 4.20 | 5.52 | 5.52 | 37.87% | 4,120 |
| Feb 27, 2026 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | - | 6,733 |
| Feb 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,151 |
| Feb 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 277 |
| Feb 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.61% | 200 |
| Feb 13, 2026 | 3.39 | 4.15 | 3.25 | 4.15 | 4.15 | 3.75% | 852 |
| Feb 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 400 |
| Feb 10, 2026 | 4.00 | 4.25 | 4.00 | 4.00 | 4.00 | - | 1,707 |
| Feb 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,000 |
| Feb 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | 1,131 |
| Feb 3, 2026 | 3.78 | 3.94 | 3.78 | 3.94 | 3.94 | -1.50% | 1,100 |
| Feb 2, 2026 | 3.96 | 4.30 | 3.96 | 4.00 | 4.00 | 5.33% | 1,200 |
| Jan 30, 2026 | 3.15 | 3.80 | 3.06 | 3.80 | 3.80 | 8.50% | 4,366 |
| Jan 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 235 |
| Jan 21, 2026 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -1.41% | 200 |
| Jan 16, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 12.70% | 102 |
| Jan 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -4.55% | 108 |
| Jan 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.14% | 3,007 |
| Dec 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.95% | 100 |
| Dec 23, 2025 | 3.60 | 3.60 | 3.37 | 3.37 | 3.37 | 8.71% | 3,400 |
| Dec 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -8.82% | 500 |
| Dec 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -8.11% | 2,000 |
| Dec 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.77% | 1,000 |