IC Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	110.00	114.00	109.50	111.50	111.50	1.83%	2,380,961
May 28, 2026	113.50	120.00	107.00	109.50	109.50	-3.10%	3,727,853
May 27, 2026	120.00	126.50	112.50	113.00	113.00	-4.24%	4,984,156
May 26, 2026	124.00	126.50	115.00	118.00	118.00	-3.67%	4,784,322
May 25, 2026	130.50	130.50	120.50	122.50	122.50	2.94%	7,505,941
May 22, 2026	119.00	119.00	118.00	119.00	119.00	9.68%	1,946,858
May 21, 2026	99.70	108.50	96.30	108.50	108.50	9.93%	9,360,573
May 20, 2026	90.60	98.70	90.60	98.70	98.70	9.91%	6,743,218
May 19, 2026	92.80	96.20	89.70	89.80	89.80	-3.34%	6,544,904
May 18, 2026	82.80	92.90	82.80	92.90	92.90	9.94%	3,467,971
May 15, 2026	87.90	89.20	83.00	84.50	84.50	-3.87%	2,447,345
May 14, 2026	85.10	88.50	83.30	87.90	87.90	6.67%	4,538,995
May 13, 2026	80.60	84.30	79.10	82.40	82.40	1.10%	3,031,618
May 12, 2026	77.20	82.80	76.20	81.50	81.50	4.49%	2,244,096
May 11, 2026	77.00	80.20	76.10	78.00	78.00	0.26%	1,605,681
May 8, 2026	80.00	84.70	77.50	77.80	77.80	-2.75%	3,182,128
May 7, 2026	82.00	82.60	78.50	80.00	80.00	-0.74%	2,575,281
May 6, 2026	89.90	89.90	79.70	80.60	80.60	-1.47%	10,886,390
May 5, 2026	78.60	81.80	78.30	81.80	81.80	9.95%	7,716,130
May 4, 2026	73.00	74.40	73.00	74.40	74.40	9.90%	1,186,235
Apr 30, 2026	70.30	71.00	67.60	67.70	67.70	-3.01%	1,451,695
Apr 29, 2026	70.80	71.70	69.60	69.80	69.80	-3.46%	1,514,372
Apr 28, 2026	71.20	77.60	70.20	72.30	72.30	0.14%	5,366,962
Apr 27, 2026	69.50	73.90	65.70	72.20	72.20	5.25%	3,358,261
Apr 24, 2026	68.00	71.30	65.90	68.60	68.60	5.70%	5,454,218
Apr 23, 2026	75.50	76.10	64.80	64.90	64.90	-9.74%	5,188,126
Apr 22, 2026	70.30	71.90	70.30	71.90	71.90	9.94%	1,811,946
Apr 21, 2026	60.60	65.40	60.60	65.40	65.40	9.92%	2,370,385
Apr 20, 2026	62.50	63.10	59.00	59.50	59.50	-4.65%	1,635,421
Apr 17, 2026	63.60	64.40	61.70	62.40	62.40	-1.89%	1,759,931
Apr 16, 2026	61.00	64.10	57.20	63.60	63.60	9.09%	3,929,640
Apr 15, 2026	53.80	58.30	53.60	58.30	58.30	10.00%	2,033,111
Apr 14, 2026	55.90	55.90	52.70	53.00	53.00	2.32%	2,426,242
Apr 13, 2026	49.30	51.80	49.30	51.80	51.80	9.86%	476,419
Apr 10, 2026	48.40	48.40	47.10	47.15	47.15	-2.98%	266,942
Apr 9, 2026	48.60	48.90	47.95	48.60	48.60	0.41%	117,435
Apr 8, 2026	48.05	48.80	48.05	48.40	48.40	1.26%	141,484
Apr 7, 2026	47.85	48.70	47.80	47.80	47.80	0.74%	98,047
Apr 2, 2026	48.85	49.00	47.45	47.45	47.45	-2.77%	212,596
Apr 1, 2026	48.85	49.00	48.55	48.80	48.80	2.31%	62,931
Mar 31, 2026	48.90	49.00	47.55	47.70	47.70	-2.45%	133,596
Mar 30, 2026	49.20	49.35	48.60	48.90	48.90	-1.91%	142,413
Mar 27, 2026	49.20	49.85	48.60	49.85	49.85	0.61%	76,360
Mar 26, 2026	50.60	50.80	49.40	49.55	49.55	-0.80%	145,106
Mar 25, 2026	50.00	50.40	49.75	49.95	49.95	0.50%	67,426
Mar 24, 2026	50.50	50.50	49.00	49.70	49.70	0.61%	120,987
Mar 23, 2026	49.30	50.80	48.80	49.40	49.40	-1.10%	196,466
Mar 20, 2026	48.40	50.80	48.10	49.95	49.95	3.31%	265,797
Mar 19, 2026	49.65	49.85	48.30	48.35	48.35	-3.49%	182,758
Mar 18, 2026	49.80	50.20	49.60	50.10	50.10	-	153,265