iCAD, Inc. (ICAD)
NASDAQ: ICAD · Real-Time Price · USD
2.700
-0.130 (-4.59%)
At close: Feb 21, 2025, 4:00 PM
2.660
-0.040 (-1.48%)
After-hours: Feb 21, 2025, 4:11 PM EST
iCAD, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.85 | 2.87 | 2.63 | 2.70 | 2.70 | -4.59% | 434,915 |
| Feb 20, 2025 | 3.02 | 3.02 | 2.78 | 2.83 | 2.83 | -6.60% | 380,937 |
| Feb 19, 2025 | 2.96 | 3.08 | 2.85 | 3.03 | 3.03 | 3.41% | 351,089 |
| Feb 18, 2025 | 3.27 | 3.28 | 2.85 | 2.93 | 2.93 | -11.75% | 776,283 |
| Feb 14, 2025 | 3.63 | 3.70 | 3.25 | 3.32 | 3.32 | -8.03% | 487,990 |
| Feb 13, 2025 | 3.50 | 3.75 | 3.40 | 3.61 | 3.61 | 2.27% | 476,860 |
| Feb 12, 2025 | 3.41 | 3.54 | 3.31 | 3.53 | 3.53 | 1.73% | 329,530 |
| Feb 11, 2025 | 3.56 | 3.59 | 3.31 | 3.47 | 3.47 | -3.61% | 451,463 |
| Feb 10, 2025 | 3.50 | 3.67 | 3.31 | 3.60 | 3.60 | 10.09% | 885,995 |
| Feb 7, 2025 | 3.47 | 3.58 | 3.20 | 3.27 | 3.27 | -5.76% | 384,170 |
| Feb 6, 2025 | 3.70 | 3.73 | 3.31 | 3.47 | 3.47 | -5.96% | 329,810 |
| Feb 5, 2025 | 3.37 | 3.77 | 3.20 | 3.69 | 3.69 | 11.82% | 645,689 |
| Feb 4, 2025 | 3.05 | 3.41 | 2.98 | 3.30 | 3.30 | 7.84% | 593,309 |
| Feb 3, 2025 | 2.98 | 3.19 | 2.89 | 3.06 | 3.06 | -4.38% | 457,784 |
| Jan 31, 2025 | 3.15 | 3.34 | 2.86 | 3.20 | 3.20 | 1.91% | 1,076,957 |
| Jan 30, 2025 | 3.75 | 3.78 | 3.11 | 3.14 | 3.14 | -15.14% | 1,504,270 |
| Jan 29, 2025 | 3.33 | 3.75 | 3.20 | 3.70 | 3.70 | 8.82% | 1,615,809 |
| Jan 28, 2025 | 3.02 | 3.51 | 2.95 | 3.40 | 3.40 | 19.30% | 2,267,398 |
| Jan 27, 2025 | 2.50 | 3.07 | 2.48 | 2.85 | 2.85 | 17.77% | 2,690,591 |
| Jan 24, 2025 | 2.41 | 2.49 | 2.32 | 2.42 | 2.42 | 2.54% | 292,327 |
| Jan 23, 2025 | 2.50 | 2.52 | 2.30 | 2.36 | 2.36 | -2.07% | 518,097 |
| Jan 22, 2025 | 2.21 | 2.57 | 2.21 | 2.41 | 2.41 | 13.15% | 863,610 |
| Jan 21, 2025 | 2.06 | 2.21 | 2.06 | 2.13 | 2.13 | 8.40% | 455,046 |
| Jan 17, 2025 | 1.95 | 2.13 | 1.95 | 1.97 | 1.97 | 3.42% | 699,387 |
| Jan 16, 2025 | 1.87 | 1.90 | 1.81 | 1.90 | 1.90 | 1.06% | 77,281 |
| Jan 15, 2025 | 1.94 | 1.99 | 1.88 | 1.88 | 1.88 | -3.59% | 105,759 |
| Jan 14, 2025 | 1.98 | 2.04 | 1.93 | 1.95 | 1.95 | 2.09% | 70,656 |
| Jan 13, 2025 | 1.86 | 1.93 | 1.75 | 1.91 | 1.91 | 0.53% | 189,194 |
| Jan 10, 2025 | 1.92 | 1.96 | 1.85 | 1.90 | 1.90 | -3.06% | 131,333 |
| Jan 8, 2025 | 2.06 | 2.06 | 1.88 | 1.96 | 1.96 | -4.85% | 198,027 |
| Jan 7, 2025 | 2.04 | 2.10 | 1.93 | 2.06 | 2.06 | 1.98% | 170,401 |
| Jan 6, 2025 | 2.03 | 2.06 | 1.97 | 2.02 | 2.02 | -1.94% | 158,328 |
| Jan 3, 2025 | 1.99 | 2.15 | 1.97 | 2.06 | 2.06 | 3.52% | 217,459 |
| Jan 2, 2025 | 1.86 | 2.00 | 1.85 | 1.99 | 1.99 | 8.74% | 204,408 |
| Dec 31, 2024 | 1.91 | 1.97 | 1.82 | 1.83 | 1.83 | -4.44% | 138,670 |
| Dec 30, 2024 | 1.95 | 1.98 | 1.86 | 1.92 | 1.92 | -1.79% | 99,902 |
| Dec 27, 2024 | 1.83 | 1.96 | 1.83 | 1.95 | 1.95 | 4.84% | 125,480 |
| Dec 26, 2024 | 1.77 | 1.87 | 1.70 | 1.86 | 1.86 | 4.49% | 197,696 |
| Dec 24, 2024 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 5.64% | 282,089 |
| Dec 23, 2024 | 1.84 | 1.90 | 1.66 | 1.69 | 1.69 | -7.92% | 240,517 |
| Dec 20, 2024 | 1.77 | 1.84 | 1.74 | 1.83 | 1.83 | 3.39% | 196,310 |
| Dec 19, 2024 | 1.69 | 1.80 | 1.68 | 1.77 | 1.77 | 5.36% | 160,867 |
| Dec 18, 2024 | 1.77 | 1.86 | 1.68 | 1.68 | 1.68 | -6.15% | 263,904 |
| Dec 17, 2024 | 1.82 | 1.84 | 1.70 | 1.79 | 1.79 | -1.10% | 192,369 |
| Dec 16, 2024 | 1.93 | 1.95 | 1.75 | 1.81 | 1.81 | -7.18% | 172,233 |
| Dec 13, 2024 | 2.00 | 2.13 | 1.91 | 1.95 | 1.95 | -1.02% | 253,276 |
| Dec 12, 2024 | 1.95 | 2.05 | 1.94 | 1.97 | 1.97 | - | 155,171 |
| Dec 11, 2024 | 1.89 | 2.14 | 1.89 | 1.97 | 1.97 | 4.23% | 342,029 |
| Dec 10, 2024 | 1.88 | 2.05 | 1.83 | 1.89 | 1.89 | 0.53% | 225,012 |
| Dec 9, 2024 | 1.71 | 2.06 | 1.70 | 1.88 | 1.88 | 8.05% | 585,369 |
| Dec 6, 2024 | 1.69 | 1.80 | 1.69 | 1.74 | 1.74 | 3.57% | 201,997 |
| Dec 5, 2024 | 1.69 | 1.74 | 1.68 | 1.68 | 1.68 | -1.18% | 126,615 |
| Dec 4, 2024 | 1.69 | 1.73 | 1.65 | 1.70 | 1.70 | - | 116,731 |
| Dec 3, 2024 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -3.41% | 204,385 |
| Dec 2, 2024 | 1.76 | 1.84 | 1.73 | 1.76 | 1.76 | 1.73% | 153,054 |
| Nov 29, 2024 | 1.80 | 1.89 | 1.67 | 1.73 | 1.73 | -2.26% | 631,204 |
| Nov 27, 2024 | 1.72 | 1.79 | 1.61 | 1.77 | 1.77 | 2.31% | 402,599 |
| Nov 26, 2024 | 1.58 | 1.88 | 1.50 | 1.73 | 1.73 | 9.49% | 1,893,361 |
| Nov 25, 2024 | 1.55 | 1.63 | 1.54 | 1.58 | 1.58 | 2.60% | 220,480 |
| Nov 22, 2024 | 1.58 | 1.59 | 1.51 | 1.54 | 1.54 | - | 171,234 |
| Nov 21, 2024 | 1.54 | 1.60 | 1.49 | 1.54 | 1.54 | -0.32% | 223,490 |
| Nov 20, 2024 | 1.54 | 1.57 | 1.47 | 1.55 | 1.55 | -0.96% | 365,236 |
| Nov 19, 2024 | 1.49 | 1.69 | 1.45 | 1.56 | 1.56 | 2.63% | 255,396 |
| Nov 18, 2024 | 1.65 | 1.66 | 1.52 | 1.52 | 1.52 | -7.32% | 340,327 |
| Nov 15, 2024 | 1.77 | 1.81 | 1.64 | 1.64 | 1.64 | -8.12% | 399,391 |
| Nov 14, 2024 | 1.81 | 2.04 | 1.77 | 1.79 | 1.79 | -23.72% | 792,728 |
| Nov 13, 2024 | 2.42 | 2.42 | 2.24 | 2.34 | 2.34 | -2.50% | 490,461 |
| Nov 12, 2024 | 2.19 | 2.42 | 2.10 | 2.40 | 2.40 | 13.74% | 555,228 |
| Nov 11, 2024 | 2.19 | 2.21 | 2.07 | 2.11 | 2.11 | -0.94% | 329,593 |
| Nov 8, 2024 | 1.92 | 2.14 | 1.88 | 2.13 | 2.13 | 12.70% | 465,142 |
| Nov 7, 2024 | 1.83 | 1.94 | 1.81 | 1.89 | 1.89 | 1.61% | 216,556 |
| Nov 6, 2024 | 1.77 | 1.89 | 1.76 | 1.86 | 1.86 | 3.91% | 161,350 |
| Nov 5, 2024 | 1.76 | 1.86 | 1.75 | 1.79 | 1.79 | 2.87% | 116,055 |
| Nov 4, 2024 | 1.80 | 1.81 | 1.72 | 1.74 | 1.74 | -4.40% | 130,451 |
| Nov 1, 2024 | 1.86 | 1.90 | 1.78 | 1.82 | 1.82 | -2.15% | 115,865 |
| Oct 31, 2024 | 1.88 | 1.90 | 1.84 | 1.86 | 1.86 | 0.54% | 89,646 |
| Oct 30, 2024 | 1.90 | 1.92 | 1.84 | 1.85 | 1.85 | -2.63% | 65,898 |
| Oct 29, 2024 | 1.90 | 1.93 | 1.86 | 1.90 | 1.90 | -1.55% | 105,683 |
| Oct 28, 2024 | 1.96 | 2.05 | 1.86 | 1.93 | 1.93 | -1.53% | 208,666 |
| Oct 25, 2024 | 1.91 | 2.03 | 1.87 | 1.96 | 1.96 | 4.81% | 293,436 |
| Oct 24, 2024 | 1.77 | 1.87 | 1.75 | 1.87 | 1.87 | 6.86% | 122,166 |
| Oct 23, 2024 | 1.79 | 1.79 | 1.72 | 1.75 | 1.75 | -0.57% | 55,397 |
| Oct 22, 2024 | 1.80 | 1.88 | 1.64 | 1.76 | 1.76 | -3.30% | 259,408 |
| Oct 21, 2024 | 1.91 | 1.94 | 1.81 | 1.82 | 1.82 | -3.70% | 167,127 |
| Oct 18, 2024 | 1.99 | 2.00 | 1.84 | 1.89 | 1.89 | -3.08% | 162,023 |
| Oct 17, 2024 | 2.02 | 2.03 | 1.84 | 1.95 | 1.95 | - | 442,046 |
| Oct 16, 2024 | 1.60 | 2.10 | 1.60 | 1.95 | 1.95 | 22.64% | 907,609 |
| Oct 15, 2024 | 1.54 | 1.60 | 1.53 | 1.59 | 1.59 | 3.92% | 132,838 |
| Oct 14, 2024 | 1.44 | 1.56 | 1.44 | 1.53 | 1.53 | 4.79% | 132,278 |
| Oct 11, 2024 | 1.34 | 1.47 | 1.34 | 1.46 | 1.46 | 5.04% | 101,637 |
| Oct 10, 2024 | 1.43 | 1.46 | 1.39 | 1.39 | 1.39 | -4.14% | 160,203 |
| Oct 9, 2024 | 1.50 | 1.53 | 1.43 | 1.45 | 1.45 | -4.92% | 118,747 |
| Oct 8, 2024 | 1.53 | 1.56 | 1.48 | 1.53 | 1.53 | -2.24% | 102,697 |
| Oct 7, 2024 | 1.53 | 1.60 | 1.53 | 1.56 | 1.56 | - | 62,493 |
| Oct 4, 2024 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | 1.96% | 56,150 |
| Oct 3, 2024 | 1.62 | 1.62 | 1.53 | 1.53 | 1.53 | -4.97% | 83,887 |
| Oct 2, 2024 | 1.55 | 1.62 | 1.55 | 1.61 | 1.61 | 5.23% | 25,394 |
| Oct 1, 2024 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -2.24% | 31,861 |
| Sep 30, 2024 | 1.67 | 1.67 | 1.56 | 1.57 | 1.57 | -5.72% | 65,668 |
| Sep 27, 2024 | 1.65 | 1.72 | 1.64 | 1.66 | 1.66 | 2.79% | 115,672 |