Ichia Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	68.40	68.40	66.80	66.90	66.90	-1.04%	2,873,245
Jun 24, 2026	67.40	68.90	67.20	67.60	67.60	-1.02%	3,443,227
Jun 23, 2026	71.60	71.70	67.90	68.30	68.30	-4.21%	7,909,655
Jun 22, 2026	70.80	72.30	70.00	71.30	71.30	1.86%	11,933,100
Jun 18, 2026	70.90	71.00	69.30	70.00	70.00	-1.27%	7,794,800
Jun 17, 2026	71.50	71.70	69.50	70.90	70.90	1.29%	23,446,988
Jun 16, 2026	68.70	71.40	67.30	70.00	70.00	2.19%	10,258,650
Jun 15, 2026	67.60	70.40	67.50	68.50	68.50	2.85%	10,350,160
Jun 12, 2026	62.20	66.60	62.10	66.60	66.60	9.90%	9,401,884
Jun 11, 2026	60.00	61.10	57.60	60.60	60.60	1.51%	5,121,913
Jun 10, 2026	63.00	64.50	59.70	59.70	59.70	-6.43%	5,577,470
Jun 9, 2026	63.60	64.50	62.60	63.80	63.80	0.47%	3,949,462
Jun 8, 2026	59.80	63.90	59.70	63.50	63.50	-4.22%	6,098,512
Jun 5, 2026	68.90	69.00	65.60	66.30	66.30	-4.33%	7,255,287
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