IC Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	1,500
Mar 26, 2026	0.54	0.56	0.54	0.56	0.56	3.70%	5,500
Mar 25, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	114,500
Mar 24, 2026	0.56	0.56	0.56	0.56	0.56	-	5,500
Mar 20, 2026	0.57	0.57	0.56	0.56	0.56	-	7,500
Mar 19, 2026	0.60	0.60	0.56	0.56	0.56	-	22,700
Mar 18, 2026	0.57	0.57	0.56	0.56	0.56	-	155,908
Mar 17, 2026	0.61	0.61	0.56	0.56	0.56	-8.20%	74,400
Mar 16, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	11,000
Mar 12, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	20,000
Mar 11, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	15,000
Mar 10, 2026	0.66	0.66	0.64	0.64	0.64	1.59%	5,000
Mar 9, 2026	0.63	0.63	0.63	0.63	0.63	-	6,000
Mar 5, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	25,000
Mar 4, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	2,500
Mar 3, 2026	0.63	0.63	0.63	0.63	0.63	-	15,500
Mar 2, 2026	0.63	0.63	0.63	0.63	0.63	-3.08%	615
Feb 26, 2026	0.70	0.70	0.63	0.65	0.65	-7.14%	20,500
Feb 25, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	14,415
Feb 23, 2026	0.73	0.73	0.70	0.71	0.71	-2.74%	94,583
Feb 20, 2026	0.73	0.73	0.73	0.73	0.73	-	3,500
Feb 18, 2026	0.70	0.73	0.70	0.73	0.73	4.29%	6,500
Feb 17, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	2,000
Feb 13, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	1,000
Feb 12, 2026	0.70	0.70	0.70	0.70	0.70	2.94%	4,315
Feb 10, 2026	0.72	0.72	0.68	0.68	0.68	3.03%	3,000
Feb 9, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	26,500
Feb 6, 2026	0.67	0.67	0.67	0.67	0.67	-	1,500
Feb 5, 2026	0.70	0.70	0.67	0.67	0.67	1.52%	12,500
Feb 4, 2026	0.67	0.67	0.63	0.66	0.66	-4.35%	13,000
Feb 3, 2026	0.69	0.69	0.69	0.69	0.69	7.81%	2,500
Feb 2, 2026	0.60	0.70	0.58	0.64	0.64	3.23%	20,400
Jan 30, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	1,354
Jan 27, 2026	0.64	0.64	0.64	0.64	0.64	6.67%	1,500
Jan 26, 2026	0.60	0.64	0.60	0.60	0.60	-6.25%	3,163
Jan 23, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	3,000
Jan 22, 2026	0.56	0.65	0.56	0.65	0.65	18.18%	13,500
Jan 21, 2026	0.57	0.64	0.55	0.55	0.55	-	5,700
Jan 20, 2026	0.55	0.55	0.55	0.55	0.55	-	3,000
Jan 19, 2026	0.54	0.55	0.54	0.55	0.55	-	6,000
Jan 16, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	10,030
Jan 15, 2026	0.54	0.54	0.54	0.54	0.54	3.85%	1,000
Jan 14, 2026	0.53	0.53	0.51	0.52	0.52	-5.45%	21,500
Jan 12, 2026	0.55	0.55	0.55	0.55	0.55	-	1,000
Jan 9, 2026	0.55	0.55	0.55	0.55	0.55	5.77%	5,000
Jan 8, 2026	0.52	0.52	0.52	0.52	0.52	8.33%	75,000
Jan 7, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	4,180
Jan 6, 2026	0.48	0.49	0.47	0.49	0.49	2.08%	20,000
Jan 5, 2026	0.49	0.49	0.48	0.48	0.48	-	29,000
Jan 2, 2026	0.50	0.50	0.48	0.48	0.48	-	10,143