Ichia Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	53.00	53.00	51.80	53.00	53.00	-	3,592,299
Feb 10, 2026	53.20	53.20	52.00	53.00	53.00	0.19%	2,524,367
Feb 9, 2026	52.50	53.50	51.80	52.90	52.90	4.13%	3,684,299
Feb 6, 2026	52.00	52.00	50.00	50.80	50.80	-3.24%	4,729,844
Feb 5, 2026	54.20	54.80	52.50	52.50	52.50	-4.20%	4,095,938
Feb 4, 2026	55.30	55.90	54.40	54.80	54.80	-1.26%	3,723,450
Feb 3, 2026	53.80	56.30	53.20	55.50	55.50	6.53%	9,147,727
Feb 2, 2026	53.30	53.50	51.10	52.10	52.10	-2.07%	5,052,562
Jan 30, 2026	55.10	55.20	52.00	53.20	53.20	-3.45%	7,144,838
Jan 29, 2026	56.70	57.20	55.00	55.10	55.10	-2.13%	5,934,826
Jan 28, 2026	56.70	56.90	55.80	56.30	56.30	0.36%	4,351,267
Jan 27, 2026	57.00	57.50	55.60	56.10	56.10	-0.53%	8,534,615
Jan 26, 2026	56.20	57.10	55.60	56.40	56.40	1.26%	6,255,433
Jan 23, 2026	56.70	57.40	55.20	55.70	55.70	-0.36%	7,279,301
Jan 22, 2026	55.10	56.00	54.70	55.90	55.90	3.14%	5,118,335
Jan 21, 2026	56.40	56.60	53.30	54.20	54.20	-3.90%	9,335,276
Jan 20, 2026	55.90	56.50	55.40	56.40	56.40	1.81%	6,383,266
Jan 19, 2026	55.90	56.40	55.00	55.40	55.40	-0.89%	6,528,727
Jan 16, 2026	56.70	56.80	55.30	55.90	55.90	0.72%	7,722,777
Jan 15, 2026	57.60	57.60	55.20	55.50	55.50	-3.48%	12,561,890
Jan 14, 2026	57.80	59.80	57.10	57.50	57.50	2.68%	15,729,091
Jan 13, 2026	57.50	57.90	55.60	56.00	56.00	-2.27%	8,479,218
Jan 12, 2026	56.50	58.70	56.20	57.30	57.30	0.53%	10,752,153
Jan 9, 2026	56.50	57.70	55.00	57.00	57.00	1.24%	6,701,060
Jan 8, 2026	58.50	58.60	56.20	56.30	56.30	-3.92%	9,079,543
Jan 7, 2026	59.90	60.20	58.60	58.60	58.60	-0.85%	6,424,313
Jan 6, 2026	60.80	61.60	58.60	59.10	59.10	-2.48%	13,608,224
Jan 5, 2026	64.70	64.70	58.70	60.60	60.60	-4.57%	18,430,050
Jan 2, 2026	64.10	66.50	63.50	63.50	63.50	0.79%	15,476,826
Dec 31, 2025	65.50	65.80	63.00	63.00	63.00	-3.82%	12,343,889
Dec 30, 2025	64.30	65.60	63.50	65.50	65.50	1.87%	17,483,812
Dec 29, 2025	64.30	66.00	61.60	64.30	64.30	0.78%	30,671,129
Dec 26, 2025	65.50	65.70	63.40	63.80	63.80	-1.85%	17,886,440
Dec 24, 2025	64.00	66.60	63.10	65.00	65.00	0.78%	38,071,131
Dec 23, 2025	62.10	65.60	60.00	64.50	64.50	4.37%	48,603,248
Dec 22, 2025	57.20	61.80	56.70	61.80	61.80	9.96%	21,084,984
Dec 19, 2025	56.10	58.00	55.50	56.20	56.20	1.81%	9,935,195
Dec 18, 2025	55.60	58.20	54.60	55.20	55.20	-1.95%	12,006,180
Dec 17, 2025	58.70	59.00	55.90	56.30	56.30	-4.09%	11,235,478
Dec 16, 2025	61.30	61.70	57.20	58.70	58.70	-4.08%	14,586,043
Dec 15, 2025	62.50	64.10	60.60	61.20	61.20	-4.08%	16,070,310
Dec 12, 2025	63.50	65.40	59.20	63.80	63.80	1.59%	46,475,330
Dec 11, 2025	68.00	68.60	62.00	62.80	62.80	-6.41%	72,477,267
Dec 10, 2025	62.10	67.10	62.00	67.10	67.10	10.00%	29,140,386
Dec 9, 2025	56.00	61.00	55.70	61.00	61.00	9.91%	40,006,510
Dec 8, 2025	52.00	56.30	51.40	55.50	55.50	7.35%	15,900,280
Dec 5, 2025	51.20	51.80	50.10	51.70	51.70	0.98%	4,310,797
Dec 4, 2025	50.20	51.90	49.70	51.20	51.20	3.02%	7,906,662
Dec 3, 2025	48.90	50.90	48.70	49.70	49.70	2.69%	6,241,681
Dec 2, 2025	48.80	49.25	47.10	48.40	48.40	-3.39%	6,607,742