iCatch Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	42.75	42.75	41.65	42.10	42.10	-1.52%	294,032
Feb 10, 2026	42.55	43.10	42.05	42.75	42.75	0.83%	91,523
Feb 9, 2026	42.55	43.85	42.40	42.40	42.40	0.95%	189,467
Feb 6, 2026	42.80	42.80	40.75	42.00	42.00	-1.87%	288,404
Feb 5, 2026	42.05	43.50	42.05	42.80	42.80	0.82%	213,741
Feb 4, 2026	41.65	42.90	41.65	42.45	42.45	1.68%	145,427
Feb 3, 2026	42.15	42.60	41.40	41.75	41.75	0.48%	191,949
Feb 2, 2026	42.00	42.30	40.90	41.55	41.55	-2.81%	362,667
Jan 30, 2026	43.80	44.00	42.65	42.75	42.75	-2.40%	440,373
Jan 29, 2026	44.35	44.70	43.35	43.80	43.80	-1.57%	354,212
Jan 28, 2026	44.75	45.10	44.45	44.50	44.50	-0.78%	269,400
Jan 27, 2026	45.30	45.75	44.80	44.85	44.85	-0.99%	346,514
Jan 26, 2026	45.00	45.55	44.55	45.30	45.30	1.46%	564,838
Jan 23, 2026	43.55	46.70	43.55	44.65	44.65	3.36%	1,766,986
Jan 22, 2026	43.20	43.70	42.70	43.20	43.20	0.93%	656,543
Jan 21, 2026	43.75	43.80	42.50	42.80	42.80	-2.73%	469,943
Jan 20, 2026	44.50	44.75	43.75	44.00	44.00	-1.12%	309,353
Jan 19, 2026	43.70	45.30	43.60	44.50	44.50	1.83%	546,343
Jan 16, 2026	44.50	44.80	43.65	43.70	43.70	0.23%	322,908
Jan 15, 2026	44.30	44.50	43.50	43.60	43.60	-1.58%	267,706
Jan 14, 2026	43.55	44.45	43.55	44.30	44.30	1.72%	290,662
Jan 13, 2026	44.25	44.55	42.80	43.55	43.55	-1.58%	404,121
Jan 12, 2026	43.90	45.15	43.90	44.25	44.25	0.91%	320,179
Jan 9, 2026	43.95	44.00	42.90	43.85	43.85	0.57%	174,279
Jan 8, 2026	44.50	44.55	43.40	43.60	43.60	-2.02%	288,330
Jan 7, 2026	44.60	45.60	44.30	44.50	44.50	0.68%	480,203
Jan 6, 2026	44.05	44.70	43.80	44.20	44.20	1.38%	457,422
Jan 5, 2026	45.25	45.75	43.15	43.60	43.60	-3.22%	553,384
Jan 2, 2026	45.40	46.10	45.05	45.05	45.05	-0.77%	420,232
Dec 31, 2025	45.50	46.05	44.80	45.40	45.40	-0.22%	257,546
Dec 30, 2025	45.80	45.80	45.00	45.50	45.50	-0.98%	262,002
Dec 29, 2025	45.05	46.25	45.05	45.95	45.95	1.55%	283,057
Dec 26, 2025	46.30	46.80	45.10	45.25	45.25	-0.11%	298,277
Dec 24, 2025	46.80	47.50	45.30	45.30	45.30	-2.79%	396,412
Dec 23, 2025	45.80	48.00	45.35	46.60	46.60	2.08%	913,115
Dec 22, 2025	45.50	46.45	45.40	45.65	45.65	1.11%	229,258
Dec 19, 2025	44.70	45.30	44.60	45.15	45.15	1.35%	192,348
Dec 18, 2025	45.10	45.10	44.20	44.55	44.55	-1.87%	298,146
Dec 17, 2025	45.85	46.75	45.40	45.40	45.40	-0.98%	234,651
Dec 16, 2025	47.00	47.00	45.00	45.85	45.85	-2.13%	210,695
Dec 15, 2025	45.45	47.00	44.65	46.85	46.85	2.63%	334,341
Dec 12, 2025	45.00	45.90	45.00	45.65	45.65	1.67%	255,984
Dec 11, 2025	44.45	45.80	44.45	44.90	44.90	2.05%	523,430
Dec 10, 2025	44.45	44.95	44.00	44.00	44.00	-1.01%	143,396
Dec 9, 2025	45.20	45.20	44.20	44.45	44.45	-1.55%	139,542
Dec 8, 2025	44.20	45.25	44.20	45.15	45.15	2.50%	244,248
Dec 5, 2025	44.65	44.65	43.65	44.05	44.05	-0.56%	168,333
Dec 4, 2025	44.20	45.90	44.10	44.30	44.30	1.37%	511,057
Dec 3, 2025	44.30	44.50	43.60	43.70	43.70	0.34%	114,609
Dec 2, 2025	43.75	44.10	43.10	43.55	43.55	-0.34%	139,986