Kyocera Corporation (KYOCY)
OTCMKTS · Delayed Price · Currency is USD
12.91
-0.01 (-0.08%)
Aug 12, 2025, 8:08 AM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 12.89 | 12.92 | 12.86 | 12.91 | 12.91 | -0.08% | 10,183 |
| Aug 8, 2025 | 12.90 | 12.94 | 12.90 | 12.92 | 12.92 | 1.49% | 67,779 |
| Aug 7, 2025 | 12.67 | 12.76 | 12.62 | 12.73 | 12.73 | 0.34% | 15,420 |
| Aug 6, 2025 | 12.64 | 12.69 | 12.63 | 12.69 | 12.69 | 0.85% | 10,721 |
| Aug 5, 2025 | 12.55 | 12.58 | 12.51 | 12.58 | 12.58 | 0.56% | 13,717 |
| Aug 4, 2025 | 12.38 | 12.54 | 12.28 | 12.51 | 12.51 | 2.63% | 54,400 |
| Aug 1, 2025 | 12.15 | 12.19 | 12.07 | 12.19 | 12.19 | 2.78% | 19,750 |
| Jul 31, 2025 | 12.01 | 12.01 | 11.73 | 11.86 | 11.86 | 4.40% | 57,739 |
| Jul 30, 2025 | 11.60 | 11.87 | 11.31 | 11.36 | 11.36 | 2.16% | 66,701 |
| Jul 29, 2025 | 11.00 | 11.18 | 11.00 | 11.12 | 11.12 | 0.42% | 65,744 |
| Jul 28, 2025 | 11.22 | 11.22 | 11.06 | 11.07 | 11.07 | -0.51% | 72,111 |
| Jul 25, 2025 | 11.30 | 11.30 | 11.05 | 11.13 | 11.13 | -2.07% | 143,185 |
| Jul 24, 2025 | 11.37 | 11.39 | 11.33 | 11.37 | 11.37 | -0.04% | 111,365 |
| Jul 23, 2025 | 11.22 | 11.39 | 11.22 | 11.37 | 11.37 | 5.38% | 61,440 |
| Jul 22, 2025 | 10.82 | 10.91 | 10.78 | 10.79 | 10.79 | -0.46% | 101,534 |
| Jul 21, 2025 | 10.58 | 10.95 | 10.58 | 10.84 | 10.84 | 0.65% | 60,343 |
| Jul 18, 2025 | 10.58 | 10.88 | 10.58 | 10.77 | 10.77 | -0.37% | 41,189 |
| Jul 17, 2025 | 10.73 | 10.84 | 10.59 | 10.81 | 10.81 | -0.09% | 63,908 |
| Jul 16, 2025 | 10.76 | 10.82 | 10.74 | 10.82 | 10.82 | 0.74% | 73,670 |
| Jul 15, 2025 | 10.87 | 10.87 | 10.72 | 10.74 | 10.74 | -2.27% | 53,251 |
| Jul 14, 2025 | 10.88 | 10.99 | 10.88 | 10.99 | 10.99 | -0.63% | 65,079 |
| Jul 11, 2025 | 10.80 | 11.07 | 10.80 | 11.06 | 11.06 | -0.45% | 29,357 |
| Jul 10, 2025 | 10.80 | 11.12 | 10.80 | 11.11 | 11.11 | -1.68% | 39,007 |
| Jul 9, 2025 | 11.30 | 11.34 | 11.05 | 11.30 | 11.30 | 0.18% | 68,547 |
| Jul 8, 2025 | 11.41 | 11.49 | 11.24 | 11.28 | 11.28 | 0.58% | 37,513 |
| Jul 7, 2025 | 11.76 | 11.76 | 11.18 | 11.22 | 11.22 | -4.39% | 27,478 |
| Jul 3, 2025 | 11.76 | 11.77 | 11.73 | 11.73 | 11.73 | -0.47% | 13,170 |
| Jul 2, 2025 | 11.72 | 11.80 | 11.72 | 11.79 | 11.79 | -0.71% | 162,100 |
| Jul 1, 2025 | 11.78 | 11.88 | 11.74 | 11.87 | 11.87 | -0.68% | 14,737 |
| Jun 30, 2025 | 12.24 | 12.24 | 11.60 | 11.95 | 11.95 | 0.03% | 104,342 |
| Jun 27, 2025 | 11.69 | 12.02 | 11.69 | 11.95 | 11.95 | 0.65% | 322,931 |
| Jun 26, 2025 | 11.44 | 11.89 | 11.44 | 11.87 | 11.87 | 1.44% | 210,923 |
| Jun 25, 2025 | 11.50 | 11.74 | 11.50 | 11.70 | 11.70 | 0.78% | 108,327 |
| Jun 24, 2025 | 11.21 | 11.64 | 11.21 | 11.61 | 11.61 | 0.28% | 69,669 |
| Jun 23, 2025 | 11.49 | 11.84 | 11.49 | 11.58 | 11.58 | 0.62% | 34,780 |
| Jun 20, 2025 | 11.54 | 11.58 | 11.48 | 11.51 | 11.51 | -2.32% | 30,008 |
| Jun 18, 2025 | 11.86 | 11.88 | 11.78 | 11.78 | 11.78 | 1.16% | 20,926 |
| Jun 17, 2025 | 11.70 | 11.71 | 11.63 | 11.65 | 11.65 | -1.48% | 26,363 |
| Jun 16, 2025 | 11.54 | 11.88 | 11.54 | 11.82 | 11.82 | 0.60% | 32,218 |
| Jun 13, 2025 | 11.84 | 11.84 | 11.74 | 11.75 | 11.75 | -1.01% | 15,483 |
| Jun 12, 2025 | 11.90 | 11.90 | 11.79 | 11.87 | 11.87 | -0.47% | 14,833 |
| Jun 11, 2025 | 11.90 | 11.94 | 11.83 | 11.93 | 11.93 | 2.46% | 20,443 |
| Jun 10, 2025 | 11.65 | 11.74 | 11.55 | 11.64 | 11.64 | -1.21% | 18,174 |
| Jun 9, 2025 | 11.86 | 11.86 | 11.77 | 11.78 | 11.78 | -1.03% | 26,606 |
| Jun 6, 2025 | 12.03 | 12.03 | 11.87 | 11.91 | 11.91 | -0.92% | 17,611 |
| Jun 5, 2025 | 12.13 | 12.34 | 11.92 | 12.02 | 12.02 | 0.43% | 21,096 |
| Jun 4, 2025 | 12.13 | 12.13 | 11.90 | 11.96 | 11.96 | 0.25% | 11,165 |
| Jun 3, 2025 | 11.95 | 11.99 | 11.93 | 11.93 | 11.93 | -2.26% | 253,349 |
| Jun 2, 2025 | 12.49 | 12.49 | 12.15 | 12.21 | 12.21 | -0.33% | 20,410 |
| May 30, 2025 | 12.15 | 12.49 | 12.15 | 12.25 | 12.25 | 0.36% | 28,540 |