iCatch Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	58.80	59.10	56.30	58.20	58.20	0.69%	2,327,104
May 28, 2026	61.00	61.80	55.70	57.80	57.80	-5.09%	3,463,337
May 27, 2026	65.10	65.30	60.20	60.90	60.90	-4.84%	4,852,967
May 26, 2026	66.80	68.40	63.50	64.00	64.00	2.89%	12,381,547
May 25, 2026	62.20	62.20	62.20	62.20	62.20	9.89%	2,024,209
May 22, 2026	52.50	56.60	52.10	56.60	56.60	9.90%	7,404,023
May 21, 2026	51.20	51.90	50.40	51.50	51.50	1.78%	1,499,684
May 20, 2026	49.50	51.50	49.05	50.60	50.60	2.53%	1,342,950
May 19, 2026	51.00	52.40	48.90	49.35	49.35	-3.24%	2,257,597
May 18, 2026	51.60	51.70	49.75	51.00	51.00	-1.73%	1,294,910
May 15, 2026	50.70	54.00	50.10	51.90	51.90	3.18%	5,297,078
May 14, 2026	51.20	52.00	49.60	50.30	50.30	-1.18%	1,508,412
May 13, 2026	52.00	52.60	50.40	50.90	50.90	-2.12%	1,616,185
May 12, 2026	53.10	53.50	51.40	52.00	52.00	-3.70%	2,811,859
May 11, 2026	52.90	56.50	51.20	54.00	54.00	2.08%	8,472,671
May 8, 2026	48.95	52.90	48.55	52.90	52.90	9.87%	7,375,991
May 7, 2026	49.10	49.35	47.30	48.15	48.15	-1.53%	1,912,903
May 6, 2026	51.00	51.00	48.40	48.90	48.90	-3.36%	2,175,456
May 5, 2026	49.35	51.50	48.80	50.60	50.60	0.60%	3,940,624
May 4, 2026	46.10	51.10	45.25	50.30	50.30	8.17%	6,943,133
Apr 30, 2026	46.30	49.95	46.00	46.50	46.50	2.20%	6,236,826
Apr 29, 2026	45.50	45.50	44.20	45.50	45.50	9.90%	4,783,478
Apr 28, 2026	42.20	42.25	41.25	41.40	41.40	-1.90%	378,336
Apr 27, 2026	43.30	43.45	41.55	42.20	42.20	-2.43%	541,124
Apr 24, 2026	42.20	45.45	42.20	43.25	43.25	2.49%	1,490,391
Apr 23, 2026	45.70	45.85	41.05	42.20	42.20	-7.15%	1,613,788
Apr 22, 2026	44.15	48.15	44.15	45.45	45.45	3.77%	5,741,120
Apr 21, 2026	42.90	45.70	41.65	43.80	43.80	3.30%	2,793,731
Apr 20, 2026	40.40	43.10	40.40	42.40	42.40	4.95%	1,743,051
Apr 17, 2026	40.60	41.00	39.70	40.40	40.40	-0.49%	600,127
Apr 16, 2026	38.90	41.10	38.90	40.60	40.60	4.50%	986,092
Apr 15, 2026	39.00	39.30	38.75	38.85	38.85	0.65%	332,933
Apr 14, 2026	38.50	39.00	38.35	38.60	38.60	0.39%	271,591
Apr 13, 2026	37.90	38.60	37.80	38.45	38.45	1.59%	219,669
Apr 10, 2026	38.60	38.90	37.85	37.85	37.85	-1.56%	372,517
Apr 9, 2026	39.45	39.45	38.35	38.45	38.45	-2.53%	174,952
Apr 8, 2026	38.45	39.45	38.45	39.45	39.45	3.54%	216,004
Apr 7, 2026	38.90	38.90	38.10	38.10	38.10	-0.39%	139,833
Apr 2, 2026	39.70	39.70	38.10	38.25	38.25	-2.55%	216,125
Apr 1, 2026	39.15	39.70	38.30	39.25	39.25	3.84%	371,870
Mar 31, 2026	39.30	39.95	37.80	37.80	37.80	-4.06%	290,456
Mar 30, 2026	39.85	39.85	38.90	39.40	39.40	-1.62%	170,097
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