Ichia Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	57.50	57.70	56.60	56.60	56.60	-0.18%	1,135,408
Aug 27, 2026	56.60	57.40	55.80	56.70	56.70	1.07%	1,575,205
Aug 26, 2026	55.80	56.70	55.50	56.10	56.10	0.54%	1,074,330
Aug 25, 2026	54.40	55.90	53.00	55.80	55.80	2.57%	972,250
Aug 24, 2026	54.80	56.70	54.40	54.40	54.40	-0.73%	1,431,635
Aug 21, 2026	53.10	54.80	52.60	54.80	54.80	3.20%	1,211,116
Aug 20, 2026	52.60	53.20	52.10	53.10	53.10	1.72%	776,874
Aug 19, 2026	51.60	52.80	51.10	52.20	52.20	-0.38%	1,203,708
Aug 18, 2026	54.40	54.40	52.30	52.40	52.40	-3.68%	1,560,436
Aug 17, 2026	54.80	55.30	54.00	54.40	54.40	-0.73%	1,005,439
Aug 14, 2026	56.30	56.30	54.50	54.80	54.80	-0.90%	1,238,372
Aug 13, 2026	57.00	57.80	55.20	55.30	55.30	-2.47%	2,052,373
Aug 12, 2026	56.00	57.50	55.90	56.70	56.70	1.98%	1,947,287
Aug 11, 2026	55.10	56.10	54.70	55.60	55.60	0.18%	1,020,003
Aug 10, 2026	55.00	56.20	54.70	55.50	55.50	2.59%	1,363,071
Aug 7, 2026	54.70	55.50	54.00	54.10	54.10	-1.46%	1,282,585
Aug 6, 2026	53.80	54.90	52.60	54.90	54.90	1.67%	1,366,516
Aug 5, 2026	54.90	55.40	53.80	54.00	54.00	0.37%	1,960,732
Aug 4, 2026	53.60	54.10	52.70	53.80	53.80	1.13%	1,560,300
Aug 3, 2026	51.50	54.20	51.40	53.20	53.20	2.70%	1,646,602
Jul 31, 2026	51.50	51.90	50.70	51.80	51.80	7.02%	1,246,288
Jul 30, 2026	48.50	50.90	48.25	48.40	48.40	-2.81%	1,600,481
Jul 29, 2026	53.30	53.60	47.75	49.80	49.80	-6.06%	4,539,988
Jul 28, 2026	56.20	57.00	55.00	55.00	53.01	-3.00%	2,182,987
Jul 27, 2026	58.00	58.00	56.10	56.70	54.65	-2.24%	1,320,700
Jul 24, 2026	58.90	59.20	58.00	58.00	55.90	-2.52%	1,479,147
Jul 23, 2026	59.60	59.60	57.70	59.50	57.35	1.54%	1,157,960
Jul 22, 2026	59.40	59.80	58.60	58.60	56.48	1.03%	1,100,959
Jul 21, 2026	57.50	58.30	57.00	58.00	55.90	2.84%	1,140,012
Jul 20, 2026	59.30	59.60	55.30	56.40	54.36	-3.59%	2,411,434
Jul 17, 2026	61.30	62.20	58.50	58.50	56.38	-7.58%	4,004,389
Jul 16, 2026	63.60	64.00	62.60	63.30	61.01	-1.25%	1,414,571
Jul 15, 2026	64.20	64.80	63.20	64.10	61.78	0.79%	2,086,479
Jul 14, 2026	62.20	63.60	59.80	63.60	61.30	2.25%	3,646,393
Jul 13, 2026	65.10	65.20	62.00	62.20	59.95	-3.42%	2,736,802
Jul 9, 2026	65.90	66.40	64.40	64.40	62.07	-1.83%	2,239,551
Jul 8, 2026	66.50	66.90	64.30	65.60	63.23	-0.46%	2,998,509
Jul 7, 2026	71.10	72.00	65.30	65.90	63.52	-4.63%	21,340,260
Jul 6, 2026	68.10	70.20	67.00	69.10	66.60	2.37%	5,523,332
Jul 3, 2026	68.00	68.40	67.30	67.50	65.06	-0.74%	2,385,861
Jul 2, 2026	67.90	69.20	67.10	68.00	65.54	1.34%	5,371,655
Jul 1, 2026	65.70	67.80	63.80	67.10	64.67	3.55%	3,551,043
Jun 30, 2026	64.80	66.10	64.50	64.80	62.46	0.78%	1,850,284
Jun 29, 2026	64.90	65.90	63.40	64.30	61.97	0.31%	2,146,484
Jun 26, 2026	66.70	67.40	63.90	64.10	61.78	-4.19%	3,797,458
Jun 25, 2026	68.40	68.40	66.80	66.90	64.48	-1.04%	2,873,245
Jun 24, 2026	67.40	68.90	67.20	67.60	65.16	-1.02%	3,443,227
Jun 23, 2026	71.60	71.70	67.90	68.30	65.83	-4.21%	7,909,655
Jun 22, 2026	70.80	72.30	70.00	71.30	68.72	1.86%	11,933,100
Jun 18, 2026	70.90	71.00	69.30	70.00	67.47	-1.27%	7,794,800