IC Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	0.48	0.48	0.48	0.48	0.48	2.13%	21,500
Dec 30, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	23,000
Dec 29, 2025	0.50	0.50	0.48	0.48	0.48	-	20,000
Dec 24, 2025	0.48	0.48	0.48	0.48	0.48	-	10,000
Dec 23, 2025	0.48	0.48	0.48	0.48	0.48	-2.04%	27,100
Dec 22, 2025	0.52	0.52	0.49	0.49	0.49	-5.77%	6,000
Dec 19, 2025	0.50	0.52	0.48	0.52	0.52	10.64%	18,100
Dec 18, 2025	0.50	0.50	0.47	0.47	0.47	-4.08%	6,000
Dec 17, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	14,500
Dec 16, 2025	0.50	0.50	0.50	0.50	0.50	4.17%	12,000
Dec 15, 2025	0.50	0.50	0.48	0.48	0.48	-4.00%	6,000
Dec 12, 2025	0.48	0.50	0.48	0.50	0.50	3.09%	13,000
Dec 11, 2025	0.48	0.49	0.48	0.49	0.49	1.04%	10,500
Dec 10, 2025	0.49	0.49	0.48	0.48	0.48	-5.88%	11,000
Dec 9, 2025	0.50	0.51	0.47	0.51	0.51	2.00%	33,400
Dec 8, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	6,500
Dec 5, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	29,482
Dec 4, 2025	0.55	0.56	0.52	0.52	0.52	-13.33%	21,584
Dec 3, 2025	0.55	0.74	0.50	0.60	0.60	27.66%	21,000
Dec 2, 2025	0.49	0.49	0.46	0.47	0.47	-4.08%	15,000
Dec 1, 2025	0.55	0.55	0.49	0.49	0.49	-10.91%	12,296
Nov 28, 2025	0.50	0.55	0.50	0.55	0.55	-	12,500
Nov 27, 2025	0.47	0.55	0.45	0.55	0.55	15.79%	105,300
Nov 26, 2025	0.43	0.48	0.43	0.48	0.48	18.75%	27,000
Nov 25, 2025	0.39	0.40	0.38	0.40	0.40	2.56%	24,500
Nov 24, 2025	0.42	0.42	0.35	0.39	0.39	-4.88%	18,000
Nov 21, 2025	0.42	0.42	0.40	0.41	0.41	-6.82%	23,825
Nov 20, 2025	0.44	0.44	0.44	0.44	0.44	-	2,500
Nov 19, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	9,000
Nov 18, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	16,600