Ichia Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	69.70	70.30	68.20	69.30	69.30	-0.57%	8,602,360
Jun 3, 2026	69.10	72.50	69.10	69.70	69.70	1.46%	18,376,160
Jun 2, 2026	70.00	70.10	68.00	68.70	68.70	-1.72%	6,690,172
Jun 1, 2026	69.30	71.50	69.30	69.90	69.90	0.72%	10,880,830
May 29, 2026	68.00	70.00	66.80	69.40	69.40	4.99%	12,426,985
May 28, 2026	68.70	69.60	65.90	66.10	66.10	-3.78%	8,452,412
May 27, 2026	70.50	70.50	67.90	68.70	68.70	-2.00%	12,508,370
May 26, 2026	68.40	71.00	67.50	70.10	70.10	3.39%	25,492,418
May 25, 2026	67.20	70.20	65.60	67.80	67.80	2.88%	15,057,830
May 22, 2026	62.40	66.30	62.40	65.90	65.90	5.61%	6,332,112
May 21, 2026	63.00	63.80	62.10	62.40	62.40	0.81%	3,957,055
May 20, 2026	63.20	63.50	61.60	61.90	61.90	-1.90%	4,372,000
May 19, 2026	63.80	65.30	62.90	63.10	63.10	-1.41%	4,262,918
May 18, 2026	63.20	64.00	61.20	64.00	64.00	0.16%	5,152,765
May 15, 2026	67.90	68.30	63.50	63.90	63.90	-5.89%	10,167,450
May 14, 2026	68.80	69.20	67.10	67.90	67.90	-0.15%	5,517,198
May 13, 2026	69.90	70.70	67.70	68.00	68.00	-3.95%	8,219,202
May 12, 2026	69.30	73.00	68.90	70.80	70.80	2.61%	17,070,400
May 11, 2026	68.00	69.60	67.00	69.00	69.00	1.47%	4,910,098
May 8, 2026	70.70	70.70	66.70	68.00	68.00	-3.00%	8,389,732
May 7, 2026	71.40	73.00	69.60	70.10	70.10	-0.99%	8,735,118
May 6, 2026	73.30	73.70	68.20	70.80	70.80	-2.48%	14,578,660
May 5, 2026	72.90	73.00	70.90	72.60	72.60	0.41%	10,351,100
May 4, 2026	72.00	74.40	70.10	72.30	72.30	2.99%	20,167,380
Apr 30, 2026	68.90	70.40	67.70	70.20	70.20	2.63%	11,052,690
Apr 29, 2026	68.90	69.00	67.80	68.40	68.40	-1.58%	6,415,589
Apr 28, 2026	69.00	70.30	67.60	69.50	69.50	0.14%	10,875,170
Apr 27, 2026	72.50	72.50	66.60	69.40	69.40	-1.70%	18,702,860
Apr 24, 2026	72.20	73.10	70.00	70.60	70.60	-1.40%	18,665,170
Apr 23, 2026	78.00	78.50	69.30	71.60	71.60	-6.89%	35,466,570
Apr 22, 2026	77.70	78.20	75.50	76.90	76.90	-0.26%	28,919,300
Apr 21, 2026	83.00	85.00	75.50	77.10	77.10	-0.26%	70,670,290
Apr 20, 2026	78.50	79.80	74.00	77.30	77.30	-0.51%	64,668,950
Apr 17, 2026	70.70	77.70	70.70	77.70	77.70	9.90%	39,487,460
Apr 16, 2026	69.30	72.10	65.60	70.70	70.70	-2.35%	54,054,080
Apr 15, 2026	74.30	75.90	71.00	72.40	72.40	-	36,236,380
Apr 14, 2026	71.00	74.10	67.40	72.40	72.40	7.42%	69,763,250
Apr 13, 2026	61.80	67.40	61.40	67.40	67.40	9.95%	39,548,170
Apr 10, 2026	57.00	61.30	56.90	61.30	61.30	9.86%	28,796,370
Apr 9, 2026	56.60	57.60	55.40	55.80	55.80	-1.93%	17,204,410
Apr 8, 2026	52.90	56.90	52.50	56.90	56.90	9.85%	18,631,820
Apr 7, 2026	52.70	54.20	51.40	51.80	51.80	-1.89%	11,697,250
Apr 2, 2026	52.70	56.00	52.00	52.80	52.80	2.33%	22,058,930
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%	5,949,998
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%	10,236,450
Mar 24, 2026	50.50	51.40	48.70	51.10	51.10	3.02%	4,526,846