IGC Pharma, Inc. (IGC)
NYSEAMERICAN: IGC · Real-Time Price · USD
0.3414
-0.0186 (-5.17%)
Aug 1, 2025, 4:00 PM - Market closed
IGC Pharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -5.17% | 514,922 |
Jul 31, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -0.50% | 318,414 |
Jul 30, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.22% | 417,159 |
Jul 29, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.17% | 492,857 |
Jul 28, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 3.28% | 996,076 |
Jul 25, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | -0.65% | 1,167,488 |
Jul 24, 2025 | 0.39 | 0.40 | 0.36 | 0.37 | 0.37 | -7.60% | 1,689,680 |
Jul 23, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.71% | 1,467,637 |
Jul 22, 2025 | 0.36 | 0.41 | 0.36 | 0.41 | 0.41 | 10.81% | 1,898,341 |
Jul 21, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 3.06% | 1,369,794 |
Jul 18, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 5.87% | 1,767,280 |
Jul 17, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | 1.50% | 1,115,178 |
Jul 16, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -1.62% | 2,313,817 |
Jul 15, 2025 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -9.37% | 1,943,310 |
Jul 14, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | -1.60% | 3,256,746 |
Jul 11, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -8.24% | 7,137,921 |
Jul 10, 2025 | 0.40 | 0.46 | 0.33 | 0.42 | 0.42 | 13.39% | 84,954,179 |
Jul 9, 2025 | 0.32 | 0.38 | 0.32 | 0.37 | 0.37 | 15.24% | 38,198,631 |
Jul 8, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 0.09% | 695,000 |
Jul 7, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.89% | 388,175 |
Jul 3, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.47% | 240,572 |
Jul 2, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.15% | 195,323 |
Jul 1, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.82% | 163,825 |
Jun 30, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -0.97% | 515,619 |
Jun 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.32% | 191,949 |
Jun 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.81% | 178,192 |
Jun 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.29% | 194,475 |
Jun 24, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.98% | 248,376 |
Jun 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.96% | 242,773 |
Jun 20, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.17% | 219,863 |
Jun 18, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.33% | 98,341 |
Jun 17, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.64% | 212,263 |
Jun 16, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -0.63% | 296,388 |
Jun 13, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 385,031 |
Jun 12, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 0.16% | 169,047 |
Jun 11, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 0.10% | 373,947 |
Jun 10, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.53% | 309,978 |
Jun 9, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 2.41% | 103,586 |
Jun 6, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | 1.73% | 135,606 |
Jun 5, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -1.37% | 172,987 |
Jun 4, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -2.21% | 112,272 |
Jun 3, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | 4.87% | 568,314 |
Jun 2, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | -5.22% | 214,448 |
May 30, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -3.47% | 127,007 |
May 29, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -0.49% | 103,465 |
May 28, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -0.06% | 118,045 |
May 27, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -2.79% | 108,379 |
May 23, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | -0.59% | 318,683 |
May 22, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 4.44% | 471,149 |
May 21, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | 0.46% | 373,135 |