iCAD, Inc. (ICAD)
NASDAQ: ICAD · Real-Time Price · USD
3.870
0.00 (0.00%)
Jul 16, 2025, 4:00 PM - Market closed
iCAD, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Jul 16, 2025 | 3.74 | 3.88 | 3.71 | 3.87 | 3.87 | 3.75% | 190,127 |
| Jul 15, 2025 | 3.83 | 3.99 | 3.73 | 3.73 | 3.73 | -2.36% | 279,691 |
| Jul 14, 2025 | 3.75 | 3.85 | 3.74 | 3.82 | 3.82 | 2.14% | 94,346 |
| Jul 11, 2025 | 3.87 | 3.87 | 3.73 | 3.74 | 3.74 | -3.61% | 187,314 |
| Jul 10, 2025 | 3.92 | 3.94 | 3.79 | 3.88 | 3.88 | -0.26% | 112,826 |
| Jul 9, 2025 | 3.75 | 3.91 | 3.69 | 3.89 | 3.89 | 4.57% | 211,755 |
| Jul 8, 2025 | 3.80 | 3.80 | 3.68 | 3.72 | 3.72 | 0.27% | 142,099 |
| Jul 7, 2025 | 3.72 | 3.86 | 3.71 | 3.71 | 3.71 | -1.33% | 154,549 |
| Jul 3, 2025 | 3.75 | 3.79 | 3.72 | 3.76 | 3.76 | 0.53% | 189,085 |
| Jul 2, 2025 | 3.73 | 3.76 | 3.66 | 3.74 | 3.74 | 0.54% | 108,555 |
| Jul 1, 2025 | 3.80 | 3.83 | 3.70 | 3.72 | 3.72 | -2.36% | 163,277 |
| Jun 30, 2025 | 3.83 | 3.89 | 3.80 | 3.81 | 3.81 | -0.52% | 106,786 |
| Jun 27, 2025 | 3.91 | 3.92 | 3.79 | 3.83 | 3.83 | -0.78% | 156,925 |
| Jun 26, 2025 | 3.76 | 3.87 | 3.71 | 3.86 | 3.86 | 2.93% | 146,836 |
| Jun 25, 2025 | 3.73 | 3.78 | 3.68 | 3.75 | 3.75 | 0.54% | 166,351 |
| Jun 24, 2025 | 3.70 | 3.74 | 3.58 | 3.73 | 3.73 | 2.19% | 133,855 |
| Jun 23, 2025 | 3.60 | 3.77 | 3.60 | 3.65 | 3.65 | -1.08% | 150,302 |
| Jun 20, 2025 | 3.84 | 3.84 | 3.68 | 3.69 | 3.69 | -3.15% | 279,016 |
| Jun 18, 2025 | 3.75 | 3.88 | 3.75 | 3.81 | 3.81 | 1.06% | 198,644 |
| Jun 17, 2025 | 3.80 | 3.85 | 3.73 | 3.77 | 3.77 | -1.57% | 237,714 |
| Jun 16, 2025 | 3.70 | 3.90 | 3.69 | 3.83 | 3.83 | 4.08% | 370,200 |
| Jun 13, 2025 | 3.68 | 3.77 | 3.68 | 3.68 | 3.68 | -2.13% | 155,239 |
| Jun 12, 2025 | 3.85 | 3.85 | 3.74 | 3.76 | 3.76 | -2.34% | 300,080 |
| Jun 11, 2025 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -2.53% | 256,151 |
| Jun 10, 2025 | 3.90 | 3.99 | 3.89 | 3.95 | 3.95 | 0.77% | 332,478 |
| Jun 9, 2025 | 3.93 | 3.93 | 3.80 | 3.92 | 3.92 | 0.51% | 317,522 |
| Jun 6, 2025 | 3.91 | 3.97 | 3.89 | 3.90 | 3.90 | 1.04% | 190,150 |
| Jun 5, 2025 | 3.79 | 3.89 | 3.78 | 3.86 | 3.86 | 2.39% | 500,014 |
| Jun 4, 2025 | 3.90 | 3.90 | 3.77 | 3.77 | 3.77 | -3.33% | 358,509 |
| Jun 3, 2025 | 3.90 | 3.95 | 3.84 | 3.90 | 3.90 | 0.52% | 231,866 |
| Jun 2, 2025 | 3.83 | 3.92 | 3.76 | 3.88 | 3.88 | 1.04% | 403,859 |
| May 30, 2025 | 3.68 | 3.86 | 3.61 | 3.84 | 3.84 | 5.21% | 558,489 |
| May 29, 2025 | 3.70 | 3.70 | 3.64 | 3.65 | 3.65 | -0.27% | 249,217 |
| May 28, 2025 | 3.81 | 3.84 | 3.64 | 3.66 | 3.66 | -3.43% | 378,130 |
| May 27, 2025 | 3.77 | 3.85 | 3.76 | 3.79 | 3.79 | 1.61% | 439,256 |
| May 23, 2025 | 3.63 | 3.77 | 3.63 | 3.73 | 3.73 | -0.27% | 274,795 |
| May 22, 2025 | 3.80 | 3.82 | 3.74 | 3.74 | 3.74 | -2.09% | 374,761 |
| May 21, 2025 | 3.92 | 3.93 | 3.79 | 3.82 | 3.82 | -3.54% | 406,905 |
| May 20, 2025 | 3.97 | 3.98 | 3.91 | 3.96 | 3.96 | -0.50% | 291,966 |
| May 19, 2025 | 3.89 | 3.98 | 3.89 | 3.98 | 3.98 | -0.25% | 244,180 |
| May 16, 2025 | 3.96 | 4.02 | 3.90 | 3.99 | 3.99 | 1.79% | 447,383 |
| May 15, 2025 | 3.87 | 3.94 | 3.79 | 3.92 | 3.92 | 0.26% | 363,851 |
| May 14, 2025 | 3.90 | 4.00 | 3.77 | 3.91 | 3.91 | -0.51% | 409,846 |
| May 13, 2025 | 3.70 | 3.97 | 3.65 | 3.93 | 3.93 | 5.93% | 1,389,963 |
| May 12, 2025 | 3.74 | 3.92 | 3.62 | 3.71 | 3.71 | 3.06% | 1,216,546 |
| May 9, 2025 | 3.66 | 3.76 | 3.60 | 3.60 | 3.60 | -2.17% | 484,219 |
| May 8, 2025 | 3.61 | 3.76 | 3.60 | 3.68 | 3.68 | 2.22% | 747,666 |
| May 7, 2025 | 3.50 | 3.60 | 3.48 | 3.60 | 3.60 | 3.15% | 546,534 |
| May 6, 2025 | 3.42 | 3.51 | 3.42 | 3.49 | 3.49 | 0.29% | 388,001 |