IC Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.43	0.43	0.43	0.43	-	-3.41%	-
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
Jun 12, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	12,180
Jun 9, 2026	0.45	0.45	0.42	0.42	0.42	5.00%	14,000
Jun 4, 2026	0.40	0.40	0.39	0.40	0.40	-2.44%	20,500
Jun 3, 2026	0.46	0.46	0.40	0.41	0.41	-8.89%	16,000
Jun 1, 2026	0.46	0.46	0.45	0.45	0.45	-	12,000
May 29, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	14,500
May 28, 2026	0.47	0.47	0.46	0.46	0.46	-4.17%	29,500
May 27, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	2,000
May 26, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	6,500
May 22, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	1,000
May 21, 2026	0.50	0.50	0.49	0.49	0.49	-1.02%	14,000
May 20, 2026	0.50	0.50	0.49	0.49	0.49	-3.92%	2,000
May 19, 2026	0.51	0.51	0.51	0.51	0.51	-	1,000
May 14, 2026	0.49	0.51	0.49	0.51	0.51	9.68%	1,500
May 13, 2026	0.47	0.47	0.47	0.47	0.47	2.20%	1,500
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