Ichia Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	72.20	73.10	70.00	70.60	70.60	-1.40%	18,665,179
Apr 23, 2026	78.00	78.50	69.30	71.60	71.60	-6.89%	35,466,573
Apr 22, 2026	77.70	78.20	75.50	76.90	76.90	-0.26%	28,919,304
Apr 21, 2026	83.00	85.00	75.50	77.10	77.10	-0.26%	68,714,194
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
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%	3,247,542
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%	13,933,560
Mar 3, 2026	64.20	64.20	54.90	55.20	55.20	-9.51%	39,711,760
Mar 2, 2026	55.80	62.70	54.50	61.00	61.00	7.02%	33,498,800
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%	3,476,847
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%	3,061,627
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%	2,528,658
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