IC Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.46	0.46	0.46	0.46	-	-	-
May 8, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	5,500
May 7, 2026	0.49	0.49	0.45	0.45	0.45	-8.16%	95,433
May 6, 2026	0.49	0.49	0.49	0.49	0.49	-	1,504
May 5, 2026	0.52	0.53	0.48	0.49	0.49	-2.00%	66,500
May 4, 2026	0.53	0.55	0.50	0.50	0.50	-5.66%	51,500
May 1, 2026	0.55	0.55	0.51	0.53	0.53	-1.85%	8,500
Apr 30, 2026	0.55	0.55	0.54	0.54	0.54	-	14,500
Apr 29, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	15,500
Apr 28, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	12,400
Apr 27, 2026	0.57	0.57	0.57	0.57	0.57	-	9,000
Apr 24, 2026	0.56	0.57	0.55	0.57	0.57	3.64%	57,500
Apr 23, 2026	0.55	0.55	0.55	0.55	0.55	-	9,000
Apr 22, 2026	0.56	0.56	0.55	0.55	0.55	-	10,000
Apr 21, 2026	0.56	0.56	0.55	0.55	0.55	-3.51%	34,550
Apr 20, 2026	0.57	0.57	0.57	0.57	0.57	-	1,000
Apr 17, 2026	0.57	0.57	0.57	0.57	0.57	3.64%	1,424
Apr 15, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	1,500
Apr 13, 2026	0.55	0.57	0.55	0.57	0.57	1.79%	5,500
Apr 10, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	2,000
Apr 8, 2026	0.55	0.55	0.55	0.55	0.55	-	14,500
Apr 7, 2026	0.56	0.56	0.55	0.55	0.55	-3.51%	13,864
Apr 6, 2026	0.57	0.57	0.57	0.57	0.57	3.64%	1,000
Apr 2, 2026	0.55	0.55	0.55	0.55	0.55	-	5,000
Mar 31, 2026	0.55	0.55	0.55	0.55	0.55	-	8,500
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