Ichia Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	50.60	50.90	49.85	49.95	49.95	-2.63%	3,696,757
Oct 22, 2025	49.90	51.90	49.75	51.30	51.30	1.99%	5,140,744
Oct 21, 2025	50.20	50.70	50.10	50.30	50.30	0.40%	2,644,545
Oct 20, 2025	50.30	51.20	49.65	50.10	50.10	1.52%	4,501,685
Oct 17, 2025	50.20	51.00	49.30	49.35	49.35	-1.69%	5,670,571
Oct 16, 2025	50.40	51.30	49.30	50.20	50.20	2.03%	3,955,828
Oct 15, 2025	48.70	49.20	48.30	49.20	49.20	1.65%	2,043,272
Oct 14, 2025	50.50	50.80	48.20	48.40	48.40	-3.39%	6,132,555
Oct 13, 2025	47.10	50.40	47.10	50.10	50.10	-2.72%	4,490,134
Oct 9, 2025	52.80	52.80	51.40	51.50	51.50	-1.53%	2,969,613
Oct 8, 2025	52.00	52.80	51.70	52.30	52.30	-0.38%	2,767,290
Oct 7, 2025	51.90	52.80	51.40	52.50	52.50	1.16%	4,387,157
Oct 3, 2025	52.70	53.60	51.60	51.90	51.90	-1.52%	6,465,761
Oct 2, 2025	53.60	54.10	52.00	52.70	52.70	0.38%	9,740,085
Oct 1, 2025	51.90	53.70	51.80	52.50	52.50	0.96%	4,172,264
Sep 30, 2025	50.90	52.10	50.10	52.00	52.00	4.10%	4,354,854
Sep 29, 2025	49.95	49.95	49.95	49.95	49.95	-	-
Sep 26, 2025	51.90	51.90	49.65	49.95	49.95	-3.76%	6,245,982
Sep 25, 2025	53.50	53.90	51.40	51.90	51.90	-2.63%	5,611,559
Sep 24, 2025	53.50	53.70	52.60	53.30	53.30	-0.37%	3,563,001
Sep 23, 2025	54.70	55.10	53.10	53.50	53.50	-1.83%	5,582,983
Sep 22, 2025	54.00	54.90	53.80	54.50	54.50	1.87%	4,235,866
Sep 19, 2025	53.90	54.60	53.40	53.50	53.50	-0.19%	4,470,041
Sep 18, 2025	54.30	54.70	52.60	53.60	53.60	-0.74%	6,130,676
Sep 17, 2025	54.20	55.00	53.80	54.00	54.00	-0.37%	3,831,084
Sep 16, 2025	54.30	54.90	53.30	54.20	54.20	0.18%	4,736,763
Sep 15, 2025	56.00	56.00	53.70	54.10	54.10	-3.39%	7,365,516
Sep 12, 2025	56.50	56.60	55.10	56.00	56.00	0.72%	5,534,417
Sep 11, 2025	58.70	58.70	55.50	55.60	55.60	-4.96%	13,439,930
Sep 10, 2025	55.40	59.70	55.10	58.50	58.50	5.60%	19,679,592
Sep 9, 2025	56.30	56.50	55.20	55.40	55.40	0.73%	6,867,649
Sep 8, 2025	57.20	57.30	54.80	55.00	55.00	-3.00%	12,497,193
Sep 5, 2025	56.60	57.40	55.90	56.70	56.70	0.53%	9,727,032
Sep 4, 2025	60.40	60.40	56.30	56.40	56.40	-5.84%	21,467,182
Sep 3, 2025	58.40	61.00	57.70	59.90	59.90	3.10%	33,124,517
Sep 2, 2025	59.60	59.90	55.50	58.10	58.10	2.11%	28,083,147
Sep 1, 2025	61.50	61.80	56.60	56.90	56.90	-7.18%	21,964,147
Aug 29, 2025	61.70	62.30	60.30	61.30	61.30	0.82%	16,397,716
Aug 28, 2025	61.00	61.40	59.90	60.80	60.80	-	12,119,222
Aug 27, 2025	62.50	63.20	60.50	60.80	60.80	-1.14%	24,432,371
Aug 26, 2025	60.80	61.60	60.20	61.50	61.50	0.49%	15,230,684
Aug 25, 2025	63.50	64.80	60.90	61.20	61.20	0.16%	31,589,352
Aug 22, 2025	61.30	62.50	59.90	61.10	61.10	0.83%	32,004,699
Aug 21, 2025	60.00	63.40	59.40	60.60	60.60	4.30%	49,188,852
Aug 20, 2025	59.00	60.20	57.50	58.10	58.10	-1.53%	40,917,362
Aug 19, 2025	58.50	61.50	57.80	59.00	59.00	3.87%	50,768,565
Aug 18, 2025	56.00	58.50	55.40	56.80	56.80	0.53%	52,249,916
Aug 15, 2025	54.50	57.00	53.30	56.50	56.50	7.62%	86,701,289
Aug 14, 2025	48.50	52.50	47.85	52.50	52.50	9.83%	61,532,043
Aug 13, 2025	47.60	48.60	47.25	47.80	47.80	1.81%	27,921,150