Ichia Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	57.20	57.30	54.80	55.00	55.00	-3.00%	10,928,154
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
Aug 12, 2025	46.45	48.00	46.00	46.95	46.95	2.40%	54,451,551
Aug 11, 2025	42.45	45.85	41.90	45.85	45.85	9.95%	31,622,476
Aug 8, 2025	41.45	42.95	41.45	41.70	41.70	1.34%	12,015,800
Aug 7, 2025	41.15	41.40	40.30	41.15	41.15	0.12%	4,977,251
Aug 6, 2025	41.20	41.60	41.05	41.10	41.10	0.37%	4,073,283
Aug 5, 2025	40.70	41.90	40.65	40.95	40.95	1.36%	7,394,316
Aug 4, 2025	39.45	40.70	39.15	40.40	40.40	2.67%	4,919,363
Aug 1, 2025	38.20	39.50	38.00	39.35	39.35	-4.26%	4,318,008
Jul 31, 2025	41.10	41.50	40.70	41.10	39.13	0.74%	6,506,618
Jul 30, 2025	41.20	41.25	40.55	40.80	38.84	-0.12%	3,045,572
Jul 29, 2025	41.35	41.75	40.80	40.85	38.89	-1.33%	4,060,141
Jul 28, 2025	40.65	41.70	40.35	41.40	39.41	2.35%	7,244,239
Jul 25, 2025	40.70	40.70	40.15	40.45	38.51	0.25%	2,171,293
Jul 24, 2025	39.85	40.35	39.65	40.35	38.41	1.77%	2,569,198
Jul 23, 2025	39.40	39.85	39.35	39.65	37.75	1.67%	1,920,497
Jul 22, 2025	40.40	40.40	38.90	39.00	37.13	-2.38%	4,050,068
Jul 21, 2025	39.95	40.30	39.70	39.95	38.03	-	2,851,462
Jul 18, 2025	41.05	41.35	39.85	39.95	38.03	-2.44%	11,982,307
Jul 17, 2025	43.10	43.40	40.80	40.95	38.98	-4.55%	31,252,172
Jul 16, 2025	40.50	42.90	39.90	42.90	40.84	10.00%	20,556,420
Jul 15, 2025	38.85	39.10	38.70	39.00	37.13	0.91%	863,048
Jul 14, 2025	39.00	39.15	38.55	38.65	36.79	-1.28%	599,072
Jul 11, 2025	39.10	39.40	38.85	39.15	37.27	0.77%	1,550,109
Jul 10, 2025	39.10	39.35	38.80	38.85	36.98	-0.89%	1,054,075
Jul 9, 2025	38.65	39.45	38.35	39.20	37.32	1.82%	1,172,850
Jul 8, 2025	38.60	38.65	38.15	38.50	36.65	-0.13%	1,112,274
Jul 7, 2025	38.80	39.20	38.15	38.55	36.70	-0.39%	1,135,663
Jul 4, 2025	39.75	39.75	38.70	38.70	36.84	-2.03%	1,825,954
Jul 3, 2025	39.80	40.10	39.50	39.50	37.60	-0.25%	1,712,133
Jul 2, 2025	40.50	40.75	39.60	39.60	37.70	-3.77%	5,621,620
Jul 1, 2025	40.75	41.20	40.55	41.15	39.17	1.48%	3,431,829