Ideal Bike Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	5.86	5.93	5.86	5.88	5.88	0.34%	233,795
May 7, 2026	5.91	5.92	5.85	5.86	5.86	-1.01%	449,967
May 6, 2026	5.97	5.97	5.89	5.92	5.92	-1.17%	524,372
May 5, 2026	5.97	6.00	5.95	5.99	5.99	0.34%	210,693
May 4, 2026	6.00	6.09	5.95	5.97	5.97	-0.67%	515,857
Apr 30, 2026	6.05	6.07	6.01	6.01	6.01	-0.66%	198,888
Apr 29, 2026	6.05	6.10	6.05	6.05	6.05	-0.17%	234,756
Apr 28, 2026	6.10	6.10	6.05	6.06	6.06	-0.66%	255,511
Apr 27, 2026	6.13	6.24	6.08	6.10	6.10	-0.49%	357,978
Apr 24, 2026	6.20	6.20	6.10	6.13	6.13	-1.13%	208,539
Apr 23, 2026	6.38	6.38	6.05	6.20	6.20	-3.13%	796,312
Apr 22, 2026	6.42	6.42	6.35	6.40	6.40	-0.31%	455,345
Apr 21, 2026	6.47	6.50	6.42	6.42	6.42	-0.77%	499,401
Apr 20, 2026	6.50	6.56	6.45	6.47	6.47	-1.22%	436,452
Apr 17, 2026	6.57	6.57	6.47	6.55	6.55	-0.30%	317,102
Apr 16, 2026	6.53	6.62	6.51	6.57	6.57	0.92%	251,465
Apr 15, 2026	6.55	6.58	6.50	6.51	6.51	-0.61%	344,759
Apr 14, 2026	6.60	6.62	6.55	6.55	6.55	-0.46%	423,838
Apr 13, 2026	6.56	6.68	6.56	6.58	6.58	-0.30%	179,090
Apr 10, 2026	6.85	6.85	6.56	6.60	6.60	-0.15%	286,786
Apr 9, 2026	6.60	6.65	6.55	6.61	6.61	0.15%	373,464
Apr 8, 2026	6.70	6.78	6.53	6.60	6.60	-1.49%	542,791
Apr 7, 2026	6.70	6.72	6.46	6.70	6.70	-1.18%	376,859
Apr 2, 2026	6.91	6.92	6.75	6.78	6.78	-1.60%	366,636
Apr 1, 2026	6.85	7.06	6.85	6.89	6.89	1.03%	365,115
Mar 31, 2026	7.18	7.38	6.82	6.82	6.82	-5.01%	1,761,968
Mar 30, 2026	6.53	7.18	6.53	7.18	7.18	9.95%	1,426,093
Mar 27, 2026	6.47	6.61	6.46	6.53	6.53	-	198,565
Mar 26, 2026	6.60	6.67	6.52	6.53	6.53	0.15%	272,972
Mar 25, 2026	6.63	6.70	6.50	6.52	6.52	-1.21%	346,984
Mar 24, 2026	6.99	6.99	6.55	6.60	6.60	-3.65%	337,806
Mar 23, 2026	6.85	6.85	6.75	6.85	6.85	-	312,334
Mar 20, 2026	6.93	6.93	6.80	6.85	6.85	-0.44%	297,679
Mar 19, 2026	7.10	7.10	6.86	6.88	6.88	-2.96%	435,724
Mar 18, 2026	6.85	7.15	6.85	7.09	7.09	3.96%	808,808
Mar 17, 2026	6.81	6.92	6.80	6.82	6.82	0.15%	467,543
Mar 16, 2026	6.80	6.82	6.70	6.81	6.81	1.19%	373,901
Mar 13, 2026	6.65	6.80	6.64	6.73	6.73	-1.90%	391,915
Mar 12, 2026	6.68	7.12	6.67	6.86	6.86	3.16%	529,672
Mar 11, 2026	6.60	6.65	6.50	6.65	6.65	2.62%	352,122
Mar 10, 2026	6.48	6.50	6.43	6.48	6.48	0.15%	238,123
Mar 9, 2026	6.63	6.68	6.42	6.47	6.47	-4.57%	367,454
Mar 6, 2026	6.84	6.93	6.60	6.78	6.78	2.11%	309,095
Mar 5, 2026	6.66	6.71	6.48	6.64	6.64	1.68%	323,503
Mar 4, 2026	6.72	6.72	6.50	6.53	6.53	-2.83%	386,462
Mar 3, 2026	6.72	6.90	6.60	6.72	6.72	-	473,436
Mar 2, 2026	6.75	6.79	6.52	6.72	6.72	-2.04%	438,819
Feb 26, 2026	6.75	6.96	6.72	6.86	6.86	0.88%	612,303
Feb 25, 2026	6.90	6.90	6.73	6.80	6.80	-0.58%	401,194
Feb 24, 2026	6.97	6.97	6.80	6.84	6.84	-1.87%	509,909