IC Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	7,782
Sep 28, 2026	0.45	0.57	0.45	0.57	0.57	26.67%	28,140
Sep 25, 2026	0.45	0.45	0.45	0.45	0.45	-	500
Sep 23, 2026	0.45	0.45	0.45	0.45	0.45	-7.22%	10,000
Sep 21, 2026	0.49	0.49	0.49	0.49	0.49	-	2,000
Sep 18, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	11,000
Sep 17, 2026	0.49	0.49	0.49	0.49	0.49	13.95%	11,000
Sep 16, 2026	0.44	0.44	0.43	0.43	0.43	-	186,000
Sep 15, 2026	0.43	0.43	0.43	0.43	0.43	-	10,800
Sep 14, 2026	0.44	0.44	0.43	0.43	0.43	-8.51%	8,000
Sep 11, 2026	0.44	0.47	0.44	0.47	0.47	6.82%	15,000
Sep 10, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	42,000
Sep 8, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	1,533
Sep 4, 2026	0.47	0.47	0.47	0.47	0.47	3.33%	500
Sep 3, 2026	0.45	0.45	0.45	0.45	0.45	-	500
Aug 27, 2026	0.45	0.45	0.45	0.45	0.45	7.14%	82,650
Aug 26, 2026	0.42	0.42	0.42	0.42	0.42	-	11,000
Aug 24, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	2,000
Aug 21, 2026	0.42	0.42	0.41	0.41	0.41	-	11,028
Aug 20, 2026	0.44	0.45	0.41	0.41	0.41	-2.38%	81,050
Aug 13, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	8,300
Aug 12, 2026	0.45	0.45	0.45	0.45	0.45	9.76%	3,000
Aug 11, 2026	0.45	0.45	0.41	0.41	0.41	-2.38%	20,500
Aug 7, 2026	0.43	0.43	0.42	0.42	0.42	-	136,000
Aug 6, 2026	0.42	0.42	0.42	0.42	0.42	-	5,000
Aug 5, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	10,000
Aug 4, 2026	0.44	0.44	0.44	0.44	0.44	3.53%	4,500
Jul 31, 2026	0.42	0.43	0.42	0.43	0.43	-	21,000
Jul 30, 2026	0.43	0.43	0.43	0.43	0.43	-3.41%	25,000
Jul 29, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	15,000
Jul 28, 2026	0.45	0.45	0.45	0.45	0.45	-	46,500
Jul 27, 2026	0.45	0.45	0.45	0.45	0.45	-	16,500
Jul 24, 2026	0.45	0.45	0.45	0.45	0.45	-	28,000
Jul 23, 2026	0.45	0.45	0.45	0.45	0.45	4.65%	16,500
Jul 21, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	8,000
Jul 20, 2026	0.45	0.45	0.42	0.43	0.43	-5.56%	35,800
Jul 17, 2026	0.45	0.45	0.43	0.45	0.45	-	100,000
Jul 16, 2026	0.44	0.45	0.44	0.45	0.45	-	35,000
Jul 15, 2026	0.45	0.45	0.45	0.45	0.45	-	20,000
Jul 14, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	10,500
Jul 10, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	9,500
Jul 9, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	500
Jul 7, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	3,000
Jul 3, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	5,500
Jun 25, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	500
Jun 19, 2026	0.43	0.44	0.42	0.44	0.44	-	5,500
Jun 18, 2026	0.45	0.45	0.44	0.44	0.44	-4.35%	3,000
Jun 17, 2026	0.45	0.47	0.45	0.46	0.46	4.55%	7,500
Jun 16, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	1,000
Jun 15, 2026	0.43	0.43	0.43	0.43	0.43	3.61%	5,000