Columbia Seligman Premium Technology Growth Fund (STK)
NYSE: STK · Real-Time Price · USD
30.58
-0.52 (-1.67%)
Aug 1, 2025, 4:00 PM - Market closed
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.99 | 30.99 | 30.26 | 30.58 | 30.58 | -1.67% | 47,279 |
| Jul 31, 2025 | 31.44 | 31.44 | 31.10 | 31.10 | 31.10 | 0.13% | 30,084 |
| Jul 30, 2025 | 31.10 | 31.38 | 30.98 | 31.06 | 31.06 | 0.03% | 28,806 |
| Jul 29, 2025 | 31.24 | 31.30 | 30.99 | 31.05 | 31.05 | -0.06% | 24,602 |
| Jul 28, 2025 | 30.99 | 31.17 | 30.99 | 31.07 | 31.07 | 0.26% | 20,914 |
| Jul 25, 2025 | 30.84 | 31.05 | 30.84 | 30.99 | 30.99 | 0.75% | 26,576 |
| Jul 24, 2025 | 30.65 | 30.79 | 30.60 | 30.76 | 30.76 | 0.52% | 40,932 |
| Jul 23, 2025 | 30.69 | 30.75 | 30.52 | 30.60 | 30.60 | 0.07% | 34,322 |
| Jul 22, 2025 | 30.76 | 30.81 | 30.52 | 30.58 | 30.58 | -1.00% | 41,637 |
| Jul 21, 2025 | 30.58 | 30.97 | 30.58 | 30.89 | 30.89 | 0.85% | 23,785 |
| Jul 18, 2025 | 30.70 | 30.70 | 30.42 | 30.63 | 30.63 | - | 39,959 |
| Jul 17, 2025 | 30.65 | 30.89 | 30.62 | 30.63 | 30.63 | 0.23% | 27,906 |
| Jul 16, 2025 | 30.67 | 30.71 | 30.40 | 30.56 | 30.56 | -0.29% | 37,411 |
| Jul 15, 2025 | 30.90 | 30.90 | 30.64 | 30.65 | 30.65 | -0.03% | 26,719 |
| Jul 14, 2025 | 30.87 | 30.90 | 30.47 | 30.66 | 30.66 | -0.87% | 29,770 |
| Jul 11, 2025 | 30.82 | 31.01 | 30.64 | 30.93 | 30.93 | -0.23% | 21,738 |
| Jul 10, 2025 | 31.15 | 31.17 | 30.87 | 31.00 | 31.00 | -0.06% | 42,051 |
| Jul 9, 2025 | 30.96 | 31.10 | 30.87 | 31.02 | 31.02 | 0.55% | 31,310 |
| Jul 8, 2025 | 30.69 | 30.94 | 30.69 | 30.85 | 30.85 | 0.65% | 18,517 |
| Jul 7, 2025 | 30.91 | 31.00 | 30.60 | 30.65 | 30.65 | -0.97% | 32,210 |
| Jul 3, 2025 | 30.65 | 30.99 | 30.65 | 30.95 | 30.95 | 1.41% | 15,942 |
| Jul 2, 2025 | 30.38 | 30.76 | 30.32 | 30.52 | 30.52 | 0.23% | 16,789 |
| Jul 1, 2025 | 30.41 | 30.89 | 30.20 | 30.45 | 30.45 | 0.13% | 26,838 |
| Jun 30, 2025 | 30.31 | 30.75 | 30.29 | 30.41 | 30.41 | 0.63% | 72,760 |
| Jun 27, 2025 | 30.18 | 30.34 | 30.04 | 30.22 | 30.22 | 0.70% | 29,323 |
| Jun 26, 2025 | 29.94 | 30.20 | 29.94 | 30.01 | 30.01 | 0.23% | 37,372 |
| Jun 25, 2025 | 29.91 | 30.10 | 29.90 | 29.94 | 29.94 | 0.20% | 62,052 |
| Jun 24, 2025 | 29.61 | 29.94 | 29.35 | 29.88 | 29.88 | 1.88% | 31,275 |
| Jun 23, 2025 | 29.13 | 29.41 | 29.01 | 29.33 | 29.33 | 1.10% | 30,360 |
| Jun 20, 2025 | 29.22 | 29.50 | 28.91 | 29.01 | 29.01 | -1.66% | 81,160 |
| Jun 18, 2025 | 29.44 | 29.69 | 29.44 | 29.50 | 29.50 | 0.34% | 28,728 |
| Jun 17, 2025 | 29.45 | 29.75 | 29.36 | 29.40 | 29.40 | -0.17% | 27,025 |
| Jun 16, 2025 | 29.46 | 29.69 | 29.39 | 29.45 | 29.45 | 0.51% | 33,073 |
| Jun 13, 2025 | 29.23 | 29.49 | 29.21 | 29.30 | 29.30 | -0.88% | 25,915 |
| Jun 12, 2025 | 29.50 | 29.72 | 29.21 | 29.56 | 29.56 | 0.20% | 38,608 |
| Jun 11, 2025 | 29.50 | 29.88 | 29.38 | 29.50 | 29.50 | 0.03% | 40,399 |
| Jun 10, 2025 | 29.30 | 29.50 | 29.20 | 29.49 | 29.49 | 0.99% | 31,298 |
| Jun 9, 2025 | 29.16 | 29.49 | 29.15 | 29.20 | 29.20 | 0.27% | 41,908 |
| Jun 6, 2025 | 29.20 | 29.27 | 29.01 | 29.12 | 29.12 | 0.55% | 27,155 |
| Jun 5, 2025 | 28.92 | 29.24 | 28.84 | 28.96 | 28.96 | 0.63% | 32,477 |
| Jun 4, 2025 | 28.68 | 29.01 | 28.68 | 28.78 | 28.78 | 0.70% | 25,280 |
| Jun 3, 2025 | 28.44 | 28.93 | 28.35 | 28.58 | 28.58 | 0.21% | 67,687 |
| Jun 2, 2025 | 28.31 | 28.64 | 28.25 | 28.52 | 28.52 | 0.64% | 36,983 |
| May 30, 2025 | 28.48 | 28.50 | 28.26 | 28.34 | 28.34 | -0.74% | 30,041 |
| May 29, 2025 | 28.89 | 28.94 | 28.45 | 28.55 | 28.55 | -0.42% | 39,977 |
| May 28, 2025 | 28.56 | 28.79 | 28.43 | 28.67 | 28.67 | 0.49% | 35,054 |
| May 27, 2025 | 28.43 | 28.81 | 28.24 | 28.53 | 28.53 | 1.17% | 87,540 |
| May 23, 2025 | 28.00 | 28.28 | 28.00 | 28.20 | 28.20 | -0.39% | 50,813 |
| May 22, 2025 | 28.16 | 28.44 | 28.12 | 28.31 | 28.31 | -0.18% | 42,474 |
| May 21, 2025 | 28.66 | 28.81 | 28.23 | 28.36 | 28.36 | -1.15% | 46,833 |