iCoreConnect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.73	2.36	0.58	2.24	-	654.06%	388,130,178
Mar 28, 2025	0.34	0.35	0.24	0.30	0.30	-17.48%	4,131,580
Mar 27, 2025	0.38	0.40	0.33	0.36	0.36	-10.02%	911,738
Mar 26, 2025	0.38	0.41	0.34	0.40	0.40	3.90%	6,846,863
Mar 25, 2025	0.45	0.45	0.39	0.39	0.39	-11.47%	337,515
Mar 24, 2025	0.46	0.50	0.43	0.44	0.44	-5.37%	89,840
Mar 21, 2025	0.50	0.50	0.44	0.46	0.46	-7.13%	150,582
Mar 20, 2025	0.50	0.56	0.48	0.50	0.50	-0.20%	137,043
Mar 19, 2025	0.51	0.52	0.49	0.50	0.50	-5.51%	88,989
Mar 18, 2025	0.53	0.53	0.51	0.52	0.52	-7.33%	58,415
Mar 17, 2025	0.58	0.58	0.52	0.57	0.57	4.97%	254,293
Mar 14, 2025	0.61	0.62	0.53	0.54	0.54	-12.69%	338,834
Mar 13, 2025	0.68	0.69	0.59	0.62	0.62	-13.25%	306,103
Mar 12, 2025	0.70	0.72	0.67	0.71	0.71	-2.28%	990,262
Mar 11, 2025	0.70	0.74	0.67	0.73	0.73	7.21%	308,565
Mar 10, 2025	0.61	0.68	0.61	0.68	0.68	1.46%	112,756
Mar 7, 2025	0.80	0.82	0.64	0.67	0.67	-14.92%	482,642
Mar 6, 2025	0.65	0.79	0.61	0.79	0.79	23.81%	533,384
Mar 5, 2025	0.67	0.70	0.62	0.64	0.64	-10.39%	250,692
Mar 4, 2025	0.70	0.76	0.63	0.71	0.71	3.20%	2,158,978
Mar 3, 2025	0.78	0.80	0.65	0.69	0.69	-11.93%	323,319
Feb 28, 2025	1.03	1.05	0.78	0.78	0.78	-34.35%	1,009,433
Feb 27, 2025	1.27	1.35	1.01	1.19	1.19	9.17%	20,755,757
Feb 26, 2025	1.17	1.18	0.93	1.09	1.09	-7.23%	3,666,903
Feb 25, 2025	1.25	1.31	1.06	1.18	1.18	-12.96%	3,775,055
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