ICARES Medicus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	69.50	70.90	69.50	70.00	70.00	-0.85%	20,145
Sep 4, 2026	71.00	71.00	70.50	70.60	70.60	-0.42%	22,426
Sep 3, 2026	70.90	71.60	70.50	70.90	70.90	0.14%	29,220
Sep 2, 2026	71.50	71.50	70.30	70.80	70.80	-0.98%	43,570
Sep 1, 2026	71.60	71.60	71.50	71.50	71.50	-	14,586
Aug 31, 2026	72.80	72.80	71.20	71.50	71.50	0.99%	30,852
Aug 28, 2026	70.00	70.80	69.60	70.80	70.80	-0.28%	55,975
Aug 27, 2026	71.80	71.80	71.00	71.00	71.00	0.57%	22,544
Aug 26, 2026	66.50	72.00	66.50	70.60	70.60	6.17%	50,472
Aug 25, 2026	65.59	66.95	65.41	66.77	66.50	0.55%	62,249
Aug 24, 2026	66.32	67.04	65.77	66.41	66.14	-0.14%	35,820
Aug 21, 2026	67.86	69.04	66.32	66.50	66.23	-2.01%	46,894
Aug 20, 2026	66.95	67.86	65.86	67.86	67.58	1.91%	47,545
Aug 19, 2026	65.77	66.59	65.41	66.59	66.32	-0.14%	37,989
Aug 18, 2026	66.14	66.68	65.68	66.68	66.41	0.55%	22,617
Aug 17, 2026	66.23	67.59	66.23	66.32	66.05	0.14%	35,813
Aug 14, 2026	66.32	66.32	65.86	66.23	65.95	-0.14%	11,912
Aug 13, 2026	67.23	67.23	65.68	66.32	66.05	-1.22%	31,075
Aug 12, 2026	67.68	68.04	66.59	67.14	66.86	-0.27%	28,396
Aug 11, 2026	66.77	67.50	65.95	67.32	67.04	-0.94%	24,349
Aug 10, 2026	67.14	67.95	66.68	67.95	67.67	1.36%	12,218
Aug 7, 2026	66.14	67.95	65.95	67.04	66.77	3.07%	27,670
Aug 6, 2026	64.32	65.86	64.32	65.05	64.78	0.28%	35,983
Aug 5, 2026	64.05	66.23	64.05	64.86	64.60	0.42%	16,885
Aug 4, 2026	64.96	64.96	64.32	64.59	64.33	1.43%	11,944
Jul 31, 2026	63.50	64.50	63.50	63.68	63.42	0.43%	26,834
Jul 30, 2026	63.41	63.41	63.41	63.41	63.15	2.20%	4,885
Jul 29, 2026	62.41	62.68	61.78	62.05	61.79	-1.73%	23,055
Jul 28, 2026	62.50	63.59	62.14	63.14	62.88	-0.14%	40,572
Jul 27, 2026	64.23	65.50	63.05	63.23	62.97	-1.97%	52,259
Jul 24, 2026	63.59	65.41	63.59	64.50	64.24	0.14%	24,170
Jul 23, 2026	63.86	64.86	63.77	64.41	64.15	-	14,540
Jul 22, 2026	64.23	64.50	64.23	64.41	64.15	0.57%	14,369
Jul 21, 2026	63.68	64.32	63.68	64.05	63.78	0.57%	9,134
Jul 20, 2026	63.68	64.41	62.41	63.68	63.42	-0.14%	20,954
Jul 17, 2026	63.96	64.50	63.77	63.77	63.51	-2.50%	51,923
Jul 16, 2026	65.86	65.86	65.32	65.41	65.14	-1.10%	6,812
Jul 15, 2026	65.68	66.59	65.59	66.14	65.86	0.69%	22,462
Jul 14, 2026	66.32	67.04	64.23	65.68	65.41	-1.63%	35,331
Jul 13, 2026	67.04	67.23	66.77	66.77	66.50	-1.08%	22,485
Jul 9, 2026	68.86	69.04	67.50	67.50	67.22	-2.37%	49,708
Jul 8, 2026	71.77	71.77	69.04	69.13	68.85	-3.67%	79,761
Jul 7, 2026	67.95	72.13	67.41	71.77	71.47	6.76%	94,016
Jul 6, 2026	67.41	67.59	66.95	67.23	66.95	-0.27%	24,126
Jul 3, 2026	64.96	69.04	64.96	67.41	67.13	3.63%	62,055
Jul 2, 2026	64.86	65.05	64.68	65.05	64.78	0.42%	12,480
Jul 1, 2026	64.86	64.96	64.68	64.77	64.51	-1.52%	13,777
Jun 30, 2026	64.68	66.05	64.68	65.77	65.50	1.12%	16,667
Jun 29, 2026	64.59	65.32	64.50	65.05	64.78	1.13%	43,314
Jun 26, 2026	65.41	65.41	64.23	64.32	64.05	-1.94%	50,616