iCoreConnect Inc. (ICCT)
NASDAQ: ICCT · Real-Time Price · USD
1.175
-0.175 (-12.96%)
At close: Feb 25, 2025, 4:00 PM
1.780
+0.605 (51.49%)
After-hours: Feb 25, 2025, 7:59 PM EST
iCoreConnect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2025 | 1.25 | 1.31 | 1.06 | 1.18 | 1.18 | -12.96% | 2,602,444 |
| Feb 24, 2025 | 2.06 | 2.14 | 1.23 | 1.35 | 1.35 | -34.15% | 289,735 |
| Feb 21, 2025 | 2.12 | 2.12 | 2.01 | 2.05 | 2.05 | -4.21% | 33,973 |
| Feb 20, 2025 | 2.13 | 2.14 | 2.07 | 2.14 | 2.14 | 2.88% | 8,688 |
| Feb 19, 2025 | 2.12 | 2.22 | 2.08 | 2.08 | 2.08 | -1.89% | 13,946 |
| Feb 18, 2025 | 2.13 | 2.13 | 2.06 | 2.12 | 2.12 | 2.91% | 17,714 |
| Feb 14, 2025 | 2.08 | 2.12 | 2.04 | 2.06 | 2.06 | 2.49% | 31,331 |
| Feb 13, 2025 | 2.02 | 2.15 | 2.01 | 2.01 | 2.01 | -0.50% | 31,071 |
| Feb 12, 2025 | 2.11 | 2.19 | 2.02 | 2.02 | 2.02 | -6.70% | 34,748 |
| Feb 11, 2025 | 2.23 | 2.23 | 2.10 | 2.17 | 2.17 | -4.67% | 17,189 |
| Feb 10, 2025 | 2.25 | 2.30 | 2.21 | 2.27 | 2.27 | 0.49% | 16,644 |
| Feb 7, 2025 | 2.25 | 2.34 | 2.20 | 2.26 | 2.26 | -1.74% | 26,889 |
| Feb 6, 2025 | 2.39 | 2.46 | 2.28 | 2.30 | 2.30 | -3.36% | 56,638 |
| Feb 5, 2025 | 2.55 | 2.55 | 2.37 | 2.38 | 2.38 | -5.56% | 37,782 |
| Feb 4, 2025 | 2.58 | 2.60 | 2.50 | 2.52 | 2.52 | -0.40% | 15,758 |
| Feb 3, 2025 | 2.68 | 2.74 | 2.47 | 2.53 | 2.53 | -8.33% | 110,205 |
| Jan 31, 2025 | 2.71 | 2.80 | 2.65 | 2.76 | 2.76 | 0.36% | 123,035 |
| Jan 30, 2025 | 2.55 | 2.77 | 2.54 | 2.75 | 2.75 | 9.13% | 86,099 |
| Jan 29, 2025 | 2.55 | 2.59 | 2.49 | 2.52 | 2.52 | -1.56% | 61,131 |
| Jan 28, 2025 | 2.41 | 2.69 | 2.41 | 2.56 | 2.56 | -1.54% | 250,284 |
| Jan 27, 2025 | 2.46 | 2.70 | 2.22 | 2.60 | 2.60 | 4.84% | 5,277,610 |
| Jan 24, 2025 | 2.48 | 3.08 | 2.12 | 2.48 | 2.48 | -9.82% | 542,324 |
| Jan 23, 2025 | 2.35 | 4.30 | 2.30 | 2.75 | 2.75 | 16.43% | 5,496,221 |
| Jan 22, 2025 | 2.41 | 2.44 | 2.33 | 2.36 | 2.36 | -2.84% | 23,125 |
| Jan 21, 2025 | 2.37 | 2.46 | 2.37 | 2.43 | 2.43 | -2.76% | 12,444 |
| Jan 17, 2025 | 2.62 | 2.63 | 2.44 | 2.50 | 2.50 | -3.85% | 68,027 |
| Jan 16, 2025 | 2.41 | 2.60 | 2.39 | 2.60 | 2.60 | 9.24% | 107,570 |
| Jan 15, 2025 | 2.29 | 2.42 | 2.29 | 2.38 | 2.38 | 0.42% | 26,826 |
| Jan 14, 2025 | 2.28 | 2.52 | 2.25 | 2.37 | 2.37 | 4.41% | 165,268 |
| Jan 13, 2025 | 2.39 | 2.45 | 2.27 | 2.27 | 2.27 | -3.81% | 23,050 |
| Jan 10, 2025 | 2.49 | 2.50 | 2.32 | 2.36 | 2.36 | -3.28% | 39,847 |
| Jan 8, 2025 | 2.65 | 2.65 | 2.43 | 2.44 | 2.44 | -8.27% | 63,711 |
| Jan 7, 2025 | 2.66 | 2.68 | 2.55 | 2.66 | 2.66 | -1.48% | 38,862 |
| Jan 6, 2025 | 2.61 | 2.70 | 2.53 | 2.70 | 2.70 | 5.47% | 85,723 |
| Jan 3, 2025 | 2.55 | 2.60 | 2.48 | 2.56 | 2.56 | 3.23% | 44,203 |
| Jan 2, 2025 | 2.52 | 2.57 | 2.45 | 2.48 | 2.48 | -0.80% | 52,979 |
| 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 |