1CM Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	0.16	0.19	0.16	0.19	0.19	-51.06%	473
Dec 23, 2024	0.62	0.62	0.39	0.39	0.39	127.76%	400
Dec 9, 2024	0.17	0.17	0.17	0.17	0.17	-3.19%	2,000
Nov 12, 2024	0.18	0.18	0.18	0.18	0.18	-18.21%	201
Oct 30, 2024	0.21	0.21	0.21	0.21	0.21	-6.04%	400
Oct 28, 2024	0.34	0.34	0.23	0.23	0.23	5.06%	600
Oct 17, 2024	0.22	0.22	0.22	0.22	0.22	19.70%	1,420
Sep 17, 2024	0.18	0.18	0.18	0.18	0.18	-21.58%	431
Aug 1, 2024	0.23	0.23	0.23	0.23	0.23	9.34%	100
Jul 17, 2024	0.22	0.22	0.21	0.21	0.21	14.36%	600
Jul 5, 2024	0.35	0.35	0.19	0.19	0.19	-58.76%	2,866
Jul 3, 2024	0.44	0.45	0.44	0.45	0.45	4.51%	1,366
Jun 27, 2024	0.43	0.43	0.43	0.43	0.43	-	2,500
Jun 20, 2024	0.43	0.43	0.43	0.43	0.43	-23.45%	400
Jun 5, 2024	0.43	0.56	0.43	0.56	0.56	-6.01%	580
May 30, 2024	0.60	0.60	0.60	0.60	0.60	-16.59%	1,031
May 1, 2024	0.72	0.72	0.72	0.72	0.72	-1.15%	1,000
Apr 19, 2024	0.72	0.72	0.72	0.72	0.72	-19.33%	187
Apr 12, 2024	0.90	0.90	0.90	0.90	0.90	2.90%	600
Mar 25, 2024	0.87	0.87	0.87	0.87	0.87	-10.93%	900
Mar 22, 2024	0.98	0.98	0.98	0.98	0.98	-0.83%	900
Mar 5, 2024	0.99	0.99	0.99	0.99	0.99	16.96%	933
Mar 4, 2024	0.84	0.84	0.84	0.84	0.84	-15.32%	1,700
Feb 22, 2024	1.00	1.00	1.00	1.00	1.00	18.10%	111
Feb 9, 2024	0.84	0.84	0.84	0.84	0.84	-15.00%	297
Jan 29, 2024	0.99	0.99	0.99	0.99	0.99	-2.36%	1,005
Jan 26, 2024	1.09	1.09	1.02	1.02	1.02	-11.86%	548
Jan 25, 2024	1.14	1.16	1.14	1.16	1.16	13.24%	300
Jan 19, 2024	1.02	1.02	1.02	1.02	1.02	-7.27%	100
Jan 5, 2024	1.08	1.10	1.08	1.10	1.10	-2.65%	690
Jan 3, 2024	1.13	1.13	1.13	1.13	1.13	-	250
Jan 2, 2024	1.15	1.15	1.13	1.13	1.13	-3.42%	9,022