Ichia Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	52.70	56.00	52.00	52.80	52.80	2.33%	22,058,938
Apr 1, 2026	51.20	52.40	50.20	51.60	51.60	4.98%	4,798,813
Mar 31, 2026	51.40	52.10	48.85	49.15	49.15	-5.30%	5,941,239
Mar 30, 2026	52.00	52.60	51.10	51.90	51.90	-2.08%	4,835,600
Mar 27, 2026	51.50	53.00	50.40	53.00	53.00	3.31%	7,522,027
Mar 26, 2026	51.60	52.40	51.10	51.30	51.30	-	5,674,132
Mar 25, 2026	51.50	52.60	50.80	51.30	51.30	0.39%	10,236,455
Mar 24, 2026	50.50	51.40	48.70	51.10	51.10	3.02%	4,526,846
Mar 23, 2026	49.00	50.50	48.60	49.60	49.60	-2.75%	3,049,475
Mar 20, 2026	52.30	53.70	50.70	51.00	51.00	-1.16%	6,139,713
Mar 19, 2026	50.50	53.80	49.70	51.60	51.60	2.18%	6,513,036
Mar 18, 2026	51.60	51.60	50.20	50.50	50.50	-0.20%	3,934,930
Mar 17, 2026	51.70	51.80	50.60	50.60	50.60	-0.39%	2,474,984
Mar 16, 2026	51.70	51.70	50.20	50.80	50.80	-0.97%	2,610,734
Mar 13, 2026	49.40	51.40	49.25	51.30	51.30	1.99%	2,396,574
Mar 12, 2026	51.10	52.00	50.20	50.30	50.30	-2.14%	3,111,061
Mar 11, 2026	50.30	51.90	50.30	51.40	51.40	2.90%	3,235,322
Mar 10, 2026	48.50	50.40	48.25	49.95	49.95	5.83%	3,988,365
Mar 9, 2026	45.90	47.70	45.90	47.20	47.20	-7.45%	7,777,446
Mar 6, 2026	50.70	52.10	50.50	51.00	51.00	-0.58%	3,025,121
Mar 5, 2026	51.80	52.70	50.30	51.30	51.30	2.40%	7,812,218
Mar 4, 2026	53.00	53.50	49.70	50.10	50.10	-9.24%	13,933,568
Mar 3, 2026	64.20	64.20	54.90	55.20	55.20	-9.51%	39,711,766
Mar 2, 2026	55.80	62.70	54.50	61.00	61.00	7.02%	33,498,801
Feb 26, 2026	55.40	57.50	54.60	57.00	57.00	3.83%	18,452,870
Feb 25, 2026	55.60	55.60	54.10	54.90	54.90	-0.72%	3,457,760
Feb 24, 2026	54.10	55.50	53.70	55.30	55.30	2.22%	4,777,305
Feb 23, 2026	53.80	54.40	52.90	54.10	54.10	2.08%	3,053,614
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