ICAGY(ICAGY)
ICAGY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $11.23 | $11.23 | $11.05 | $11.15 | 110,600 |
| 10/8/2026 | $11.29 | $11.29 | $11.16 | $11.28 | 83,300 |
| 10/7/2026 | $11.44 | $11.55 | $11.44 | $11.54 | 63,600 |
| 10/6/2026 | $11.60 | $11.76 | $11.57 | $11.65 | 95,900 |
| 10/5/2026 | $11.46 | $11.57 | $11.44 | $11.48 | 84,900 |
| 10/2/2026 | $11.71 | $11.77 | $11.50 | $11.72 | 47,506 |
| 10/1/2026 | $11.58 | $11.58 | $11.42 | $11.52 | 78,844 |
| 9/30/2026 | $11.72 | $11.72 | $11.59 | $11.60 | 45,819 |
| 9/29/2026 | $11.77 | $11.77 | $11.55 | $11.68 | 32,900 |
| 9/28/2026 | $11.68 | $11.81 | $11.57 | $11.70 | 69,541 |
| 9/25/2026 | $11.63 | $11.67 | $11.53 | $11.67 | 41,900 |
| 9/24/2026 | $11.47 | $11.56 | $11.31 | $11.51 | 94,600 |
| 9/23/2026 | $11.55 | $11.55 | $11.43 | $11.50 | 38,000 |
| 9/22/2026 | $11.96 | $11.98 | $11.71 | $11.83 | 54,000 |
| 9/21/2026 | $11.46 | $11.67 | $11.42 | $11.65 | 73,600 |
| 9/18/2026 | $11.23 | $11.29 | $11.01 | $11.28 | 40,900 |
| 9/17/2026 | $11.37 | $11.43 | $11.26 | $11.30 | 71,923 |
| 9/16/2026 | $11.17 | $11.37 | $11.09 | $11.19 | 65,100 |
| 9/15/2026 | $11.15 | $11.15 | $10.97 | $11.09 | 94,300 |
| 9/14/2026 | $11.00 | $11.18 | $10.94 | $11.15 | 80,600 |
| 9/11/2026 | $11.27 | $11.44 | $11.21 | $11.35 | 54,100 |
| 9/10/2026 | $11.20 | $11.28 | $11.10 | $11.12 | 104,600 |
| 9/9/2026 | $11.30 | $11.33 | $11.20 | $11.31 | 50,300 |
| 9/8/2026 | $11.45 | $11.54 | $11.40 | $11.49 | 59,305 |
| 9/4/2026 | $11.57 | $11.74 | $11.57 | $11.64 | 21,600 |
| 9/3/2026 | $11.54 | $11.57 | $11.47 | $11.51 | 58,000 |
| 9/2/2026 | $11.45 | $11.47 | $11.30 | $11.30 | 52,747 |
| 9/1/2026 | $11.45 | $11.52 | $11.30 | $11.30 | 58,700 |
| 8/31/2026 | $11.63 | $11.75 | $11.60 | $11.65 | 77,400 |
| 8/28/2026 | $11.90 | $11.91 | $11.77 | $11.79 | 39,002 |
| 8/27/2026 | $11.93 | $11.93 | $11.80 | $11.82 | 175,637 |
| 8/26/2026 | $12.29 | $12.29 | $12.03 | $12.11 | 48,000 |
| 8/25/2026 | $12.04 | $12.16 | $12.01 | $12.12 | 228,300 |
| 8/24/2026 | $11.72 | $11.77 | $11.69 | $11.75 | 38,502 |
| 8/21/2026 | $11.54 | $11.57 | $11.47 | $11.51 | 35,800 |
| 8/20/2026 | $11.42 | $11.51 | $11.36 | $11.36 | 45,600 |
| 8/19/2026 | $11.65 | $11.66 | $11.53 | $11.57 | 45,300 |
| 8/18/2026 | $11.64 | $11.64 | $11.44 | $11.45 | 31,713 |
| 8/17/2026 | $11.91 | $11.91 | $11.73 | $11.75 | 47,706 |
| 8/14/2026 | $12.02 | $12.10 | $11.95 | $11.96 | 28,144 |
| 8/13/2026 | $12.06 | $12.08 | $11.87 | $11.95 | 41,551 |
| 8/12/2026 | $12.00 | $12.00 | $11.91 | $11.95 | 49,700 |
| 8/11/2026 | $11.89 | $11.96 | $11.84 | $11.85 | 110,000 |
| 8/10/2026 | $11.81 | $11.81 | $11.69 | $11.75 | 52,800 |
| 8/7/2026 | $11.98 | $11.98 | $11.84 | $11.92 | 30,900 |
| 8/6/2026 | $11.98 | $12.10 | $11.90 | $11.91 | 57,300 |
| 8/5/2026 | $11.88 | $12.02 | $11.85 | $11.89 | 41,300 |
| 8/4/2026 | $11.62 | $11.85 | $11.62 | $11.83 | 23,300 |
| 8/3/2026 | $11.67 | $11.74 | $11.57 | $11.68 | 72,014 |
| 7/31/2026 | $11.72 | $11.73 | $11.59 | $11.73 | 37,121 |
| 7/30/2026 | $11.78 | $11.91 | $11.73 | $11.89 | 49,000 |
| 7/29/2026 | $11.52 | $11.74 | $11.49 | $11.56 | 58,600 |
| 7/28/2026 | $11.70 | $11.91 | $11.69 | $11.90 | 48,512 |
| 7/27/2026 | $11.76 | $11.83 | $11.68 | $11.78 | 61,700 |
| 7/24/2026 | $11.56 | $11.70 | $11.51 | $11.52 | 52,500 |
| 7/23/2026 | $11.34 | $11.39 | $11.14 | $11.22 | 60,800 |
| 7/22/2026 | $11.65 | $11.79 | $11.65 | $11.79 | 22,800 |
| 7/21/2026 | $11.70 | $11.87 | $11.67 | $11.85 | 35,800 |
| 7/20/2026 | $11.85 | $11.87 | $11.68 | $11.68 | 76,630 |
| 7/17/2026 | $11.86 | $11.94 | $11.71 | $11.88 | 57,400 |
| 7/16/2026 | $12.08 | $12.11 | $11.98 | $12.01 | 34,624 |
| 7/15/2026 | $12.15 | $12.27 | $12.12 | $12.20 | 66,800 |
| 7/14/2026 | $12.25 | $12.35 | $12.12 | $12.13 | 476,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
