iCoreConnect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	0.18	0.20	0.17	0.17	0.17	-2.86%	3,316,096
Nov 21, 2024	0.17	0.18	0.17	0.18	0.18	2.28%	2,531,501
Nov 20, 2024	0.18	0.19	0.17	0.17	0.17	-5.57%	2,200,844
Nov 19, 2024	0.17	0.20	0.17	0.18	0.18	5.35%	7,559,555
Nov 18, 2024	0.16	0.17	0.16	0.17	0.17	7.37%	1,066,886
Nov 15, 2024	0.17	0.17	0.16	0.16	0.16	-8.46%	1,329,908
Nov 14, 2024	0.17	0.19	0.17	0.18	0.18	4.17%	1,928,006
Nov 13, 2024	0.17	0.17	0.16	0.17	0.17	1.82%	566,462
Nov 12, 2024	0.17	0.17	0.16	0.17	0.17	-3.06%	1,265,653
Nov 11, 2024	0.18	0.18	0.17	0.17	0.17	-5.44%	908,193
Nov 8, 2024	0.18	0.19	0.17	0.18	0.18	-4.46%	1,347,650
Nov 7, 2024	0.19	0.20	0.18	0.19	0.19	0.21%	3,514,461
Nov 6, 2024	0.17	0.19	0.17	0.19	0.19	2.90%	3,642,364
Nov 5, 2024	0.18	0.19	0.17	0.18	0.18	-0.92%	1,461,271
Nov 4, 2024	0.18	0.20	0.16	0.18	0.18	-1.86%	3,079,272
Nov 1, 2024	0.17	0.41	0.17	0.19	0.19	18.18%	95,105,190
Oct 31, 2024	0.24	0.24	0.15	0.16	0.16	-34.57%	1,079,250
Oct 30, 2024	0.23	0.26	0.22	0.24	0.24	6.35%	284,700
Oct 29, 2024	0.24	0.26	0.22	0.23	0.23	-8.23%	242,658
Oct 28, 2024	0.26	0.27	0.24	0.25	0.25	-5.61%	204,932
Oct 25, 2024	0.29	0.29	0.26	0.26	0.26	-7.41%	250,418
Oct 24, 2024	0.29	0.29	0.27	0.28	0.28	-0.73%	93,835
Oct 23, 2024	0.30	0.31	0.26	0.29	0.29	-2.05%	162,136
Oct 22, 2024	0.29	0.31	0.28	0.29	0.29	4.64%	586,742
Oct 21, 2024	0.37	0.37	0.25	0.28	0.28	-24.32%	732,358
Oct 18, 2024	0.35	0.37	0.35	0.37	0.37	3.32%	70,397
Oct 17, 2024	0.36	0.36	0.35	0.36	0.36	-1.86%	62,201
Oct 16, 2024	0.36	0.37	0.34	0.36	0.36	1.36%	98,258
Oct 15, 2024	0.37	0.37	0.36	0.36	0.36	-2.44%	131,356
Oct 14, 2024	0.36	0.38	0.35	0.37	0.37	0.79%	141,884
Oct 11, 2024	0.37	0.38	0.35	0.37	0.37	-2.09%	389,906
Oct 10, 2024	0.36	0.38	0.36	0.37	0.37	-4.13%	190,919
Oct 9, 2024	0.38	0.40	0.34	0.39	0.39	9.09%	996,639
Oct 8, 2024	0.36	0.38	0.33	0.36	0.36	-1.22%	3,678,494
Oct 7, 2024	0.41	0.43	0.35	0.36	0.36	-11.77%	719,631
Oct 4, 2024	0.56	0.56	0.40	0.41	0.41	-31.50%	1,677,340
Oct 3, 2024	0.56	0.60	0.46	0.60	0.60	6.93%	3,152,642
Oct 2, 2024	0.66	0.72	0.48	0.56	0.56	60.00%	95,675,213
Oct 1, 2024	0.35	0.37	0.33	0.35	0.35	-	8,862,442
Sep 30, 2024	0.35	0.35	0.34	0.35	0.35	-	49,974
Sep 27, 2024	0.35	0.36	0.34	0.35	0.35	0.37%	47,562
Sep 26, 2024	0.35	0.36	0.34	0.35	0.35	1.78%	40,482
Sep 25, 2024	0.37	0.37	0.33	0.34	0.34	-8.40%	26,485
Sep 24, 2024	0.37	0.38	0.36	0.37	0.37	1.08%	42,006
Sep 23, 2024	0.38	0.39	0.37	0.37	0.37	-2.63%	11,203
Sep 20, 2024	0.38	0.41	0.36	0.38	0.38	8.19%	60,642
Sep 19, 2024	0.47	0.49	0.33	0.35	0.35	-18.32%	170,445
Sep 18, 2024	0.49	0.50	0.43	0.43	0.43	-7.28%	38,290
Sep 17, 2024	0.50	0.50	0.45	0.46	0.46	-7.23%	80,996
Sep 16, 2024	0.50	0.51	0.48	0.50	0.50	-0.12%	16,452
Sep 13, 2024	0.51	0.55	0.50	0.50	0.50	-0.91%	18,389
Sep 12, 2024	0.52	0.54	0.51	0.51	0.51	-	21,451
Sep 11, 2024	0.52	0.53	0.51	0.51	0.51	-4.84%	9,739
Sep 10, 2024	0.52	0.55	0.52	0.53	0.53	-2.07%	19,240
Sep 9, 2024	0.53	0.55	0.51	0.54	0.54	2.46%	14,920
Sep 6, 2024	0.51	0.54	0.49	0.53	0.53	1.05%	8,997
Sep 5, 2024	0.55	0.58	0.49	0.52	0.52	7.49%	50,601
Sep 4, 2024	0.50	0.52	0.49	0.49	0.49	-0.02%	16,980
Sep 3, 2024	0.50	0.53	0.49	0.49	0.49	-2.60%	29,988
Aug 30, 2024	0.54	0.56	0.50	0.50	0.50	-9.92%	32,176
Aug 29, 2024	0.59	0.60	0.53	0.56	0.56	-6.20%	34,881
Aug 28, 2024	0.57	0.60	0.54	0.59	0.59	10.64%	34,602
Aug 27, 2024	0.55	0.65	0.53	0.54	0.54	-6.21%	41,866
Aug 26, 2024	0.57	0.59	0.55	0.57	0.57	-2.78%	9,075
Aug 23, 2024	0.55	0.60	0.55	0.59	0.59	2.09%	13,127
Aug 22, 2024	0.54	0.65	0.53	0.57	0.57	9.68%	26,096
Aug 21, 2024	0.62	0.66	0.52	0.52	0.52	-4.01%	29,817
Aug 20, 2024	0.55	0.65	0.52	0.55	0.55	3.00%	63,929
Aug 19, 2024	0.55	0.57	0.52	0.53	0.53	1.90%	18,067
Aug 16, 2024	0.54	0.57	0.52	0.52	0.52	-2.40%	34,139
Aug 15, 2024	0.54	0.58	0.52	0.53	0.53	-1.46%	24,419
Aug 14, 2024	0.53	0.55	0.52	0.54	0.54	2.29%	9,999
Aug 13, 2024	0.55	0.57	0.53	0.53	0.53	5.07%	24,262
Aug 12, 2024	0.47	0.59	0.46	0.50	0.50	7.52%	67,970
Aug 9, 2024	0.50	0.55	0.47	0.47	0.47	-7.91%	22,622
Aug 8, 2024	0.53	0.53	0.51	0.51	0.51	1.17%	18,349
Aug 7, 2024	0.56	0.58	0.49	0.50	0.50	-12.64%	34,134
Aug 6, 2024	0.55	0.60	0.55	0.58	0.58	17.30%	14,523
Aug 5, 2024	0.58	0.58	0.49	0.49	0.49	-15.63%	68,073
Aug 2, 2024	0.59	0.60	0.56	0.58	0.58	-3.17%	22,965
Aug 1, 2024	0.64	0.66	0.52	0.60	0.60	-6.56%	24,367
Jul 31, 2024	0.66	0.66	0.64	0.64	0.64	-5.43%	7,853
Jul 30, 2024	0.67	0.69	0.64	0.68	0.68	2.24%	21,357
Jul 29, 2024	0.67	0.68	0.66	0.66	0.66	-1.83%	25,979
Jul 26, 2024	0.69	0.69	0.66	0.68	0.68	-4.72%	36,105
Jul 25, 2024	0.74	0.74	0.66	0.71	0.71	-3.38%	34,010
Jul 24, 2024	0.72	0.75	0.70	0.73	0.73	3.37%	12,031
Jul 23, 2024	0.73	0.77	0.70	0.71	0.71	-1.52%	10,468
Jul 22, 2024	0.78	0.81	0.65	0.72	0.72	-6.76%	54,158
Jul 19, 2024	0.82	0.82	0.76	0.77	0.77	-3.24%	13,685
Jul 18, 2024	0.83	0.83	0.78	0.80	0.80	-2.44%	18,629
Jul 17, 2024	0.82	0.85	0.81	0.82	0.82	-0.12%	44,788
Jul 16, 2024	0.85	0.89	0.81	0.82	0.82	-1.08%	28,861
Jul 15, 2024	0.85	0.90	0.83	0.83	0.83	-3.88%	10,740
Jul 12, 2024	0.87	0.88	0.85	0.86	0.86	4.77%	12,359
Jul 11, 2024	0.85	0.88	0.81	0.82	0.82	-4.66%	49,015
Jul 10, 2024	0.93	0.94	0.85	0.86	0.86	-8.03%	93,799
Jul 9, 2024	0.88	0.94	0.86	0.94	0.94	5.62%	12,891
Jul 8, 2024	0.89	0.94	0.87	0.89	0.89	-1.11%	10,814
Jul 5, 2024	0.86	0.92	0.85	0.90	0.90	3.38%	12,566