iCAD, Inc. (ICAD)
NASDAQ: ICAD · Real-Time Price · USD
3.920
+0.020 (0.51%)
At close: Jun 9, 2025, 4:00 PM
3.900
-0.020 (-0.51%)
After-hours: Jun 9, 2025, 6:04 PM EDT
iCAD, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 3.93 | 3.93 | 3.80 | 3.92 | 3.92 | 0.51% | 317,518 |
| 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 |
| May 5, 2025 | 3.45 | 3.56 | 3.45 | 3.48 | 3.48 | -0.57% | 346,011 |
| May 2, 2025 | 3.45 | 3.58 | 3.45 | 3.50 | 3.50 | 2.34% | 1,018,272 |
| May 1, 2025 | 3.41 | 3.50 | 3.39 | 3.42 | 3.42 | - | 553,189 |
| Apr 30, 2025 | 3.34 | 3.45 | 3.28 | 3.42 | 3.42 | - | 445,932 |
| Apr 29, 2025 | 3.30 | 3.44 | 3.30 | 3.42 | 3.42 | 2.70% | 715,651 |
| Apr 28, 2025 | 3.28 | 3.38 | 3.27 | 3.33 | 3.33 | 1.52% | 439,367 |
| Apr 25, 2025 | 3.26 | 3.32 | 3.25 | 3.28 | 3.28 | -0.61% | 464,243 |
| Apr 24, 2025 | 3.18 | 3.35 | 3.18 | 3.30 | 3.30 | 3.77% | 740,595 |
| Apr 23, 2025 | 3.20 | 3.34 | 3.17 | 3.18 | 3.18 | 1.92% | 918,234 |
| Apr 22, 2025 | 3.04 | 3.17 | 3.03 | 3.12 | 3.12 | 2.97% | 1,219,892 |
| Apr 21, 2025 | 3.11 | 3.17 | 3.00 | 3.03 | 3.03 | -5.90% | 1,561,511 |
| Apr 17, 2025 | 3.16 | 3.29 | 3.16 | 3.22 | 3.22 | 4.89% | 2,018,782 |
| Apr 16, 2025 | 3.18 | 3.38 | 2.85 | 3.07 | 3.07 | 59.07% | 21,338,814 |
| Apr 15, 2025 | 1.85 | 1.98 | 1.85 | 1.93 | 1.93 | 6.04% | 2,107,048 |
| Apr 14, 2025 | 1.82 | 1.90 | 1.80 | 1.82 | 1.82 | 2.25% | 158,220 |
| Apr 11, 2025 | 1.70 | 1.82 | 1.70 | 1.78 | 1.78 | 6.59% | 147,329 |
| Apr 10, 2025 | 1.77 | 1.79 | 1.65 | 1.67 | 1.67 | -5.11% | 121,210 |
| Apr 9, 2025 | 1.62 | 1.80 | 1.59 | 1.76 | 1.76 | 6.02% | 222,533 |
| Apr 8, 2025 | 1.81 | 1.82 | 1.61 | 1.66 | 1.66 | -2.92% | 232,911 |
| Apr 7, 2025 | 1.66 | 1.75 | 1.55 | 1.71 | 1.71 | -2.29% | 341,034 |
| Apr 4, 2025 | 1.79 | 1.81 | 1.67 | 1.75 | 1.75 | -5.41% | 419,087 |
| Apr 3, 2025 | 1.87 | 1.91 | 1.76 | 1.85 | 1.85 | -5.13% | 276,011 |
| Apr 2, 2025 | 1.92 | 2.00 | 1.90 | 1.95 | 1.95 | -1.52% | 290,197 |
| Apr 1, 2025 | 1.96 | 2.09 | 1.95 | 1.98 | 1.98 | -3.88% | 317,723 |
| Mar 31, 2025 | 2.07 | 2.10 | 1.97 | 2.06 | 2.06 | -3.74% | 246,555 |
| Mar 28, 2025 | 2.12 | 2.16 | 2.03 | 2.14 | 2.14 | - | 210,934 |