iCatch Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.75	40.10	39.00	40.05	40.05	0.25%	151,786
Mar 26, 2026	40.60	41.70	39.85	39.95	39.95	-1.11%	292,767
Mar 25, 2026	41.00	41.00	40.10	40.40	40.40	1.89%	102,804
Mar 24, 2026	40.90	41.30	39.65	39.65	39.65	-1.12%	221,000
Mar 23, 2026	40.70	41.30	39.90	40.10	40.10	-3.72%	300,888
Mar 20, 2026	41.35	42.90	41.15	41.65	41.65	1.34%	381,637
Mar 19, 2026	42.40	42.40	41.00	41.10	41.10	-3.07%	359,765
Mar 18, 2026	42.55	43.10	42.20	42.40	42.40	0.71%	344,417
Mar 17, 2026	41.75	43.70	41.75	42.10	42.10	1.20%	449,945
Mar 16, 2026	39.95	41.85	39.70	41.60	41.60	4.13%	372,167
Mar 13, 2026	40.15	40.15	39.15	39.95	39.95	-0.62%	162,429
Mar 12, 2026	40.30	41.00	39.85	40.20	40.20	0.25%	144,632
Mar 11, 2026	39.70	40.75	39.60	40.10	40.10	1.01%	205,542
Mar 10, 2026	38.55	39.80	38.55	39.70	39.70	4.34%	178,942
Mar 9, 2026	38.80	38.80	37.15	38.05	38.05	-5.58%	337,793
Mar 6, 2026	40.30	40.50	39.80	40.30	40.30	-	157,465
Mar 5, 2026	40.10	41.10	40.10	40.30	40.30	2.81%	300,532
Mar 4, 2026	41.15	41.20	39.20	39.20	39.20	-5.88%	549,360
Mar 3, 2026	42.70	44.15	41.60	41.65	41.65	-2.34%	409,223
Mar 2, 2026	43.00	43.15	42.20	42.65	42.65	-1.16%	303,150
Feb 26, 2026	42.65	44.00	42.40	43.15	43.15	1.17%	440,261
Feb 25, 2026	42.40	43.35	42.05	42.65	42.65	0.59%	388,119
Feb 24, 2026	43.40	44.20	42.30	42.40	42.40	-2.30%	361,285
Feb 23, 2026	42.75	43.80	42.10	43.40	43.40	3.09%	329,538
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