iCoreConnect Inc. (ICCT)
NASDAQ: ICCT · Real-Time Price · USD
2.770
-0.050 (-1.77%)
At close: Apr 23, 2025, 4:00 PM
2.800
+0.030 (1.08%)
Pre-market: Apr 24, 2025, 8:08 AM EDT
iCoreConnect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.12 | 3.36 | 2.64 | 2.77 | 2.77 | -1.77% | 3,330,764 |
| Apr 22, 2025 | 1.95 | 3.57 | 1.89 | 2.82 | 2.82 | 47.64% | 31,619,466 |
| Apr 21, 2025 | 2.28 | 2.34 | 1.84 | 1.91 | 1.91 | -21.40% | 906,374 |
| Apr 17, 2025 | 2.76 | 2.76 | 2.24 | 2.43 | 2.43 | -14.44% | 1,198,339 |
| Apr 16, 2025 | 3.14 | 3.46 | 2.43 | 2.84 | 2.84 | -11.53% | 1,996,452 |
| Apr 15, 2025 | 3.64 | 3.65 | 3.00 | 3.21 | 3.21 | -17.05% | 1,723,587 |
| Apr 14, 2025 | 4.00 | 4.17 | 3.30 | 3.87 | 3.87 | -3.49% | 2,068,506 |
| Apr 11, 2025 | 4.32 | 4.50 | 3.90 | 4.01 | 4.01 | 1.01% | 2,314,020 |
| Apr 10, 2025 | 4.48 | 5.25 | 3.92 | 3.97 | 3.97 | 7.59% | 15,482,089 |
| Apr 9, 2025 | 3.64 | 5.36 | 2.71 | 3.69 | 3.69 | 13.19% | 26,183,063 |
| Apr 8, 2025 | 4.45 | 5.19 | 2.72 | 3.26 | 3.26 | -36.20% | 6,130,912 |
| Apr 7, 2025 | 7.03 | 8.20 | 4.49 | 5.11 | 5.11 | -10.51% | 16,700,030 |
| Apr 4, 2025 | 5.06 | 7.61 | 5.05 | 5.71 | 5.71 | 34.99% | 83,127,114 |
| Apr 3, 2025 | 2.42 | 6.27 | 2.42 | 4.23 | 4.23 | 104.35% | 175,372,941 |
| Apr 2, 2025 | 3.16 | 3.16 | 2.01 | 2.07 | 2.07 | -56.14% | 12,637,345 |
| Apr 1, 2025 | 3.16 | 5.42 | 2.91 | 4.72 | 4.72 | 110.71% | 208,426,979 |
| Mar 31, 2025 | 0.73 | 2.37 | 0.58 | 2.24 | 2.24 | 654.06% | 397,310,932 |
| 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 |