iCoreConnect Inc. (ICCT)
NASDAQ: ICCT · Real-Time Price · USD
2.520
+0.020 (0.80%)
Jan 2, 2025, 9:30 AM EST - Market open
iCoreConnect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 2.56 | 2.59 | 2.41 | 2.50 | 2.50 | -2.34% | 89,029 |
| Dec 30, 2024 | 2.62 | 2.70 | 2.51 | 2.56 | 2.56 | -0.78% | 65,116 |
| Dec 27, 2024 | 2.80 | 2.94 | 2.52 | 2.58 | 2.58 | -11.34% | 361,932 |
| Dec 26, 2024 | 3.23 | 3.33 | 2.64 | 2.91 | 2.91 | 1.39% | 244,923 |
| Dec 24, 2024 | 2.68 | 2.95 | 2.62 | 2.87 | 2.87 | 2.54% | 100,345 |
| Dec 23, 2024 | 2.50 | 2.90 | 2.31 | 2.80 | 2.80 | 17.41% | 500,376 |
| Dec 20, 2024 | 2.64 | 2.64 | 2.34 | 2.38 | 2.38 | -6.95% | 95,898 |
| Dec 19, 2024 | 3.01 | 3.08 | 2.45 | 2.56 | 2.56 | -26.76% | 262,846 |
| Dec 18, 2024 | 3.21 | 4.10 | 3.12 | 3.50 | 3.50 | 8.57% | 408,874 |
| Dec 17, 2024 | 3.12 | 3.29 | 3.04 | 3.22 | 3.22 | 1.64% | 108,165 |
| Dec 16, 2024 | 3.20 | 3.31 | 3.12 | 3.17 | 3.17 | -2.16% | 197,932 |
| Dec 13, 2024 | 3.42 | 3.53 | 3.22 | 3.24 | 3.24 | -3.69% | 95,005 |
| Dec 12, 2024 | 3.57 | 3.96 | 3.32 | 3.36 | 3.36 | -12.62% | 226,910 |
| Dec 11, 2024 | 4.07 | 4.55 | 3.65 | 3.85 | 3.85 | -12.50% | 488,744 |
| Dec 10, 2024 | 4.34 | 6.80 | 3.92 | 4.40 | 4.40 | 18.60% | 15,444,731 |
| Dec 9, 2024 | 3.56 | 3.87 | 3.50 | 3.71 | 3.71 | 11.08% | 180,575 |
| Dec 6, 2024 | 3.40 | 3.50 | 3.20 | 3.34 | 3.34 | -4.02% | 66,277 |
| Dec 5, 2024 | 3.41 | 3.50 | 3.14 | 3.48 | 3.48 | 1.22% | 82,944 |
| Dec 4, 2024 | 3.42 | 3.56 | 3.35 | 3.44 | 3.44 | 0.53% | 57,043 |
| Dec 3, 2024 | 3.45 | 3.46 | 3.33 | 3.42 | 3.42 | 0.23% | 20,447 |
| Dec 2, 2024 | 3.58 | 3.60 | 3.30 | 3.41 | 3.41 | 0.95% | 23,248 |
| Nov 29, 2024 | 3.30 | 3.50 | 3.30 | 3.38 | 3.38 | -1.17% | 40,606 |
| Nov 27, 2024 | 3.35 | 3.52 | 3.30 | 3.42 | 3.42 | 2.03% | 23,787 |
| Nov 26, 2024 | 3.56 | 3.56 | 3.35 | 3.35 | 3.35 | -6.11% | 49,159 |
| Nov 25, 2024 | 3.50 | 3.60 | 3.41 | 3.57 | 3.57 | 5.00% | 52,950 |
| Nov 22, 2024 | 3.66 | 3.95 | 3.30 | 3.40 | 3.40 | -2.86% | 165,804 |
| Nov 21, 2024 | 3.42 | 3.65 | 3.42 | 3.50 | 3.50 | 2.28% | 126,575 |
| Nov 20, 2024 | 3.54 | 3.71 | 3.35 | 3.42 | 3.42 | -5.57% | 110,042 |
| Nov 19, 2024 | 3.30 | 4.10 | 3.30 | 3.62 | 3.62 | 5.35% | 377,977 |
| Nov 18, 2024 | 3.24 | 3.45 | 3.24 | 3.44 | 3.44 | 7.37% | 53,344 |
| Nov 15, 2024 | 3.48 | 3.48 | 3.20 | 3.20 | 3.20 | -8.46% | 66,495 |
| Nov 14, 2024 | 3.40 | 3.80 | 3.31 | 3.50 | 3.50 | 4.17% | 96,400 |
| Nov 13, 2024 | 3.30 | 3.41 | 3.22 | 3.36 | 3.36 | 1.82% | 28,323 |
| Nov 12, 2024 | 3.32 | 3.42 | 3.22 | 3.30 | 3.30 | -3.06% | 63,282 |
| Nov 11, 2024 | 3.60 | 3.60 | 3.35 | 3.40 | 3.40 | -5.44% | 45,409 |
| Nov 8, 2024 | 3.66 | 3.74 | 3.45 | 3.60 | 3.60 | -4.46% | 67,382 |
| Nov 7, 2024 | 3.75 | 3.96 | 3.62 | 3.77 | 3.77 | 0.21% | 175,723 |
| Nov 6, 2024 | 3.43 | 3.77 | 3.30 | 3.76 | 3.76 | 2.90% | 182,118 |
| Nov 5, 2024 | 3.69 | 3.84 | 3.46 | 3.65 | 3.65 | -0.92% | 73,063 |
| Nov 4, 2024 | 3.54 | 4.00 | 3.28 | 3.69 | 3.69 | -1.86% | 153,963 |
| Nov 1, 2024 | 3.44 | 8.20 | 3.44 | 3.76 | 3.76 | 18.18% | 4,755,259 |
| Oct 31, 2024 | 4.85 | 4.86 | 3.03 | 3.18 | 3.18 | -34.57% | 53,962 |
| Oct 30, 2024 | 4.57 | 5.17 | 4.48 | 4.86 | 4.86 | 6.35% | 14,235 |
| Oct 29, 2024 | 4.80 | 5.10 | 4.40 | 4.57 | 4.57 | -8.23% | 12,132 |
| Oct 28, 2024 | 5.28 | 5.41 | 4.78 | 4.98 | 4.98 | -5.61% | 10,246 |
| Oct 25, 2024 | 5.70 | 5.70 | 5.20 | 5.28 | 5.28 | -7.41% | 12,520 |
| Oct 24, 2024 | 5.74 | 5.74 | 5.48 | 5.70 | 5.70 | -0.73% | 4,691 |
| Oct 23, 2024 | 6.03 | 6.10 | 5.20 | 5.74 | 5.74 | -2.05% | 8,106 |
| Oct 22, 2024 | 5.88 | 6.20 | 5.60 | 5.86 | 5.86 | 4.64% | 29,337 |
| Oct 21, 2024 | 7.38 | 7.38 | 5.07 | 5.60 | 5.60 | -24.32% | 36,617 |
| Oct 18, 2024 | 7.03 | 7.40 | 6.90 | 7.40 | 7.40 | 3.32% | 3,519 |
| Oct 17, 2024 | 7.24 | 7.24 | 6.90 | 7.16 | 7.16 | -1.86% | 3,110 |
| Oct 16, 2024 | 7.20 | 7.30 | 6.80 | 7.30 | 7.30 | 1.36% | 4,912 |
| Oct 15, 2024 | 7.31 | 7.38 | 7.10 | 7.20 | 7.20 | -2.44% | 6,567 |
| Oct 14, 2024 | 7.18 | 7.50 | 7.00 | 7.38 | 7.38 | 0.79% | 7,094 |
| Oct 11, 2024 | 7.40 | 7.58 | 7.01 | 7.32 | 7.32 | -2.09% | 19,495 |
| Oct 10, 2024 | 7.21 | 7.62 | 7.20 | 7.48 | 7.48 | -4.13% | 9,545 |
| Oct 9, 2024 | 7.65 | 8.00 | 6.80 | 7.80 | 7.80 | 9.09% | 49,831 |
| Oct 8, 2024 | 7.20 | 7.52 | 6.65 | 7.15 | 7.15 | -1.22% | 183,924 |
| Oct 7, 2024 | 8.21 | 8.54 | 7.05 | 7.24 | 7.24 | -11.77% | 35,981 |
| Oct 4, 2024 | 11.17 | 11.17 | 8.09 | 8.20 | 8.20 | -31.50% | 83,867 |
| Oct 3, 2024 | 11.20 | 11.98 | 9.13 | 11.98 | 11.98 | 6.93% | 157,632 |
| Oct 2, 2024 | 13.22 | 14.37 | 9.68 | 11.20 | 11.20 | 60.00% | 4,783,760 |
| Oct 1, 2024 | 7.00 | 7.40 | 6.61 | 7.00 | 7.00 | - | 443,122 |
| Sep 30, 2024 | 7.00 | 7.00 | 6.80 | 7.00 | 7.00 | - | 2,498 |
| Sep 27, 2024 | 7.00 | 7.15 | 6.76 | 7.00 | 7.00 | 0.37% | 2,378 |
| Sep 26, 2024 | 7.00 | 7.15 | 6.80 | 6.97 | 6.97 | 1.78% | 2,024 |
| Sep 25, 2024 | 7.32 | 7.48 | 6.62 | 6.85 | 6.85 | -8.40% | 1,324 |
| Sep 24, 2024 | 7.40 | 7.51 | 7.20 | 7.48 | 7.48 | 1.08% | 2,100 |
| Sep 23, 2024 | 7.60 | 7.70 | 7.31 | 7.40 | 7.40 | -2.63% | 560 |
| Sep 20, 2024 | 7.63 | 8.20 | 7.20 | 7.60 | 7.60 | 8.19% | 3,032 |
| Sep 19, 2024 | 9.40 | 9.80 | 6.55 | 7.03 | 7.03 | -18.31% | 8,522 |
| Sep 18, 2024 | 9.80 | 10.00 | 8.60 | 8.60 | 8.60 | -7.29% | 1,914 |
| Sep 17, 2024 | 10.00 | 10.01 | 9.00 | 9.28 | 9.28 | -7.22% | 4,049 |
| Sep 16, 2024 | 10.00 | 10.20 | 9.51 | 10.00 | 10.00 | -0.12% | 822 |
| Sep 13, 2024 | 10.10 | 11.00 | 10.00 | 10.01 | 10.01 | -0.91% | 919 |
| Sep 12, 2024 | 10.40 | 10.80 | 10.10 | 10.10 | 10.10 | - | 1,072 |
| Sep 11, 2024 | 10.40 | 10.64 | 10.10 | 10.10 | 10.10 | -4.84% | 486 |
| Sep 10, 2024 | 10.40 | 10.97 | 10.40 | 10.62 | 10.62 | -2.07% | 962 |
| Sep 9, 2024 | 10.58 | 10.98 | 10.20 | 10.84 | 10.84 | 2.46% | 746 |
| Sep 6, 2024 | 10.25 | 10.88 | 9.88 | 10.58 | 10.58 | 1.05% | 449 |
| Sep 5, 2024 | 11.08 | 11.63 | 9.74 | 10.47 | 10.47 | 7.49% | 2,530 |
| Sep 4, 2024 | 10.00 | 10.46 | 9.74 | 9.74 | 9.74 | -0.02% | 849 |
| Sep 3, 2024 | 10.00 | 10.60 | 9.74 | 9.74 | 9.74 | -2.60% | 1,499 |
| Aug 30, 2024 | 10.80 | 11.10 | 10.00 | 10.00 | 10.00 | -9.92% | 1,608 |
| Aug 29, 2024 | 11.80 | 11.92 | 10.54 | 11.10 | 11.10 | -6.20% | 1,744 |
| Aug 28, 2024 | 11.48 | 12.05 | 10.80 | 11.84 | 11.84 | 10.64% | 1,730 |
| Aug 27, 2024 | 11.05 | 13.00 | 10.58 | 10.70 | 10.70 | -6.21% | 2,093 |
| Aug 26, 2024 | 11.42 | 11.73 | 11.00 | 11.41 | 11.41 | -2.78% | 453 |
| Aug 23, 2024 | 11.00 | 12.00 | 11.00 | 11.73 | 11.73 | 2.09% | 656 |
| Aug 22, 2024 | 10.80 | 12.96 | 10.62 | 11.49 | 11.49 | 9.68% | 1,304 |
| Aug 21, 2024 | 12.40 | 13.13 | 10.40 | 10.48 | 10.48 | -4.01% | 1,490 |
| Aug 20, 2024 | 10.96 | 13.00 | 10.40 | 10.92 | 10.92 | 3.00% | 3,196 |
| Aug 19, 2024 | 10.96 | 11.49 | 10.42 | 10.60 | 10.60 | 1.90% | 903 |
| Aug 16, 2024 | 10.80 | 11.32 | 10.40 | 10.40 | 10.40 | -2.40% | 1,706 |
| Aug 15, 2024 | 10.82 | 11.67 | 10.41 | 10.66 | 10.66 | -1.46% | 1,220 |
| Aug 14, 2024 | 10.51 | 10.96 | 10.30 | 10.82 | 10.82 | 2.29% | 499 |
| Aug 13, 2024 | 10.98 | 11.41 | 10.57 | 10.57 | 10.57 | 5.07% | 1,213 |
| Aug 12, 2024 | 9.36 | 11.80 | 9.20 | 10.06 | 10.06 | 7.52% | 3,398 |
| Aug 9, 2024 | 10.00 | 10.93 | 9.35 | 9.36 | 9.36 | -7.91% | 1,131 |