Intra-Cellular Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.10	33.95	33.04	33.63	33.63	1.63%	17,640,400
Jul 31, 2025	33.89	34.29	32.94	33.09	33.09	-2.39%	17,625,213
Jul 30, 2025	34.23	34.59	33.74	33.90	33.90	-0.94%	19,290,243
Jul 29, 2025	33.65	34.75	33.46	34.22	34.22	1.69%	25,520,900
Jul 28, 2025	33.87	33.94	33.34	33.65	33.65	-0.33%	10,691,876
Jul 25, 2025	33.74	34.15	33.50	33.76	33.76	-0.09%	14,704,113
Jul 24, 2025	33.48	33.98	33.22	33.79	33.79	1.05%	18,826,889
Jul 23, 2025	33.40	33.66	32.93	33.44	33.44	-	17,887,443
Jul 22, 2025	33.53	34.10	33.36	33.44	33.44	-0.54%	17,604,234
Jul 21, 2025	32.75	34.40	32.71	33.62	33.62	3.61%	30,166,140
Jul 18, 2025	33.09	33.18	32.34	32.45	32.45	-1.99%	18,851,008
Jul 17, 2025	32.10	33.11	31.98	33.11	33.11	3.02%	21,429,707
Jul 16, 2025	31.88	32.59	31.62	32.14	32.14	0.97%	18,048,300
Jul 15, 2025	31.90	32.48	31.66	31.83	31.83	-0.38%	14,142,488
Jul 14, 2025	31.84	32.28	31.75	31.95	31.95	0.25%	12,397,531
Jul 11, 2025	31.65	32.10	31.51	31.87	31.87	0.57%	14,919,506
Jul 10, 2025	31.84	31.99	31.30	31.69	31.69	-0.63%	15,739,888
Jul 9, 2025	32.21	32.73	31.81	31.89	31.89	-0.99%	15,740,899
Jul 8, 2025	31.73	32.63	31.65	32.21	32.21	1.51%	19,923,098
Jul 7, 2025	32.90	33.10	31.66	31.73	31.73	-3.76%	27,040,175
Jul 4, 2025	33.08	33.36	32.89	32.97	32.97	-0.75%	13,619,892
Jul 3, 2025	32.60	33.37	32.44	33.22	33.22	2.28%	19,785,507
Jul 2, 2025	32.79	32.83	32.43	32.48	32.48	-0.95%	9,618,444
Jul 1, 2025	33.29	33.42	32.72	32.79	32.79	-1.83%	13,639,175
Jun 30, 2025	32.32	33.60	32.32	33.40	33.40	3.73%	26,787,678
Jun 27, 2025	32.01	32.50	31.77	32.20	32.20	0.85%	15,866,103
Jun 26, 2025	32.46	32.70	31.89	31.93	31.93	-1.72%	17,335,394
Jun 25, 2025	32.23	32.56	31.88	32.49	32.49	0.53%	14,398,735
Jun 24, 2025	32.08	32.43	31.93	32.32	31.94	0.87%	9,232,069
Jun 23, 2025	31.87	32.99	31.75	32.04	31.66	0.44%	12,427,351
Jun 20, 2025	31.79	32.19	31.50	31.90	31.52	0.13%	8,587,923
Jun 19, 2025	31.62	32.10	31.57	31.86	31.49	0.63%	11,441,122
Jun 18, 2025	31.40	32.13	31.32	31.66	31.29	0.38%	10,468,900
Jun 17, 2025	32.20	32.29	31.50	31.54	31.17	-1.71%	9,160,728
Jun 16, 2025	31.65	32.27	31.58	32.09	31.71	0.44%	8,752,338
Jun 13, 2025	32.32	32.40	31.61	31.95	31.57	-1.42%	14,487,075
Jun 12, 2025	32.75	32.98	32.38	32.41	32.03	-1.25%	9,724,109
Jun 11, 2025	32.82	33.30	32.69	32.82	32.43	0.12%	10,407,970
Jun 10, 2025	33.46	33.53	32.65	32.78	32.39	-2.03%	10,639,350
Jun 9, 2025	33.19	33.50	32.83	33.46	33.07	1.03%	9,978,288
Jun 6, 2025	33.63	33.87	33.03	33.12	32.73	-1.43%	9,956,592
Jun 5, 2025	33.23	33.92	32.91	33.60	33.20	1.36%	13,288,078
Jun 4, 2025	32.65	33.32	32.41	33.15	32.76	1.81%	14,312,786
Jun 3, 2025	32.55	33.07	32.41	32.56	32.18	-0.43%	10,859,019
May 30, 2025	32.59	32.95	32.35	32.70	32.32	0.09%	9,578,846
May 29, 2025	32.00	32.77	31.93	32.67	32.29	1.71%	10,457,888
May 28, 2025	32.01	32.41	31.93	32.12	31.74	0.34%	6,325,771
May 27, 2025	32.46	32.52	31.98	32.01	31.63	-1.39%	12,415,889
May 26, 2025	32.71	32.95	32.35	32.46	32.08	-1.28%	12,282,064
May 23, 2025	33.38	33.40	32.85	32.88	32.49	-1.50%	8,266,449