iCatch Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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