ICS.CN(ICS.CN)
ICS.CN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $0.66 | $0.70 | $0.66 | $0.70 | 32,552 |
| 5/20/2026 | $0.66 | $0.67 | $0.65 | $0.66 | 11,308 |
| 5/19/2026 | $0.67 | $0.67 | $0.66 | $0.66 | 45,650 |
| 5/15/2026 | $0.66 | $0.69 | $0.66 | $0.69 | 40,000 |
| 5/14/2026 | $0.69 | $0.69 | $0.66 | $0.66 | 37,805 |
| 5/13/2026 | $0.69 | $0.70 | $0.67 | $0.69 | 83,005 |
| 5/12/2026 | $0.67 | $0.74 | $0.67 | $0.70 | 51,500 |
| 5/11/2026 | $0.64 | $0.72 | $0.64 | $0.67 | 84,716 |
| 5/8/2026 | $0.61 | $0.70 | $0.61 | $0.64 | 75,635 |
| 5/7/2026 | $0.54 | $0.63 | $0.54 | $0.63 | 85,800 |
| 5/6/2026 | $0.54 | $0.58 | $0.51 | $0.56 | 58,502 |
| 5/5/2026 | $0.54 | $0.57 | $0.53 | $0.53 | 31,000 |
| 5/4/2026 | $0.58 | $0.60 | $0.53 | $0.53 | 31,438 |
| 5/1/2026 | $0.56 | $0.63 | $0.56 | $0.59 | 25,350 |
| 4/30/2026 | $0.58 | $0.58 | $0.56 | $0.57 | 9,350 |
| 4/29/2026 | $0.58 | $0.58 | $0.58 | $0.58 | 1,500 |
| 4/28/2026 | $0.58 | $0.61 | $0.57 | $0.61 | 6,000 |
| 4/27/2026 | $0.59 | $0.60 | $0.57 | $0.60 | 11,000 |
| 4/24/2026 | $0.60 | $0.60 | $0.57 | $0.60 | 43,310 |
| 4/23/2026 | $0.63 | $0.63 | $0.60 | $0.60 | 5,500 |
| 4/22/2026 | $0.60 | $0.63 | $0.60 | $0.63 | 6,410 |
| 4/21/2026 | $0.65 | $0.65 | $0.59 | $0.62 | 11,450 |
| 4/20/2026 | $0.60 | $0.65 | $0.60 | $0.65 | 6,002 |
| 4/17/2026 | $0.57 | $0.67 | $0.56 | $0.63 | 60,000 |
| 4/16/2026 | $0.56 | $0.59 | $0.56 | $0.59 | 8,045 |
| 4/15/2026 | $0.57 | $0.60 | $0.54 | $0.55 | 93,500 |
| 4/14/2026 | $0.58 | $0.60 | $0.57 | $0.59 | 23,500 |
| 4/13/2026 | $0.57 | $0.60 | $0.55 | $0.59 | 45,250 |
| 4/10/2026 | $0.56 | $0.60 | $0.55 | $0.58 | 34,000 |
| 4/9/2026 | $0.58 | $0.60 | $0.57 | $0.57 | 23,900 |
| 4/8/2026 | $0.61 | $0.63 | $0.56 | $0.60 | 26,500 |
| 4/7/2026 | $0.63 | $0.63 | $0.61 | $0.61 | 22,500 |
| 4/6/2026 | $0.70 | $0.75 | $0.63 | $0.63 | 51,361 |
| 4/2/2026 | $0.59 | $0.64 | $0.58 | $0.64 | 43,500 |
| 4/1/2026 | $0.59 | $0.62 | $0.55 | $0.55 | 14,502 |
| 3/31/2026 | $0.62 | $0.62 | $0.58 | $0.60 | 31,804 |
| 3/30/2026 | $0.55 | $0.63 | $0.55 | $0.61 | 136,513 |
| 3/27/2026 | $0.50 | $0.53 | $0.50 | $0.53 | 7,162 |
| 3/26/2026 | $0.53 | $0.53 | $0.50 | $0.50 | 93,511 |
| 3/25/2026 | $0.53 | $0.56 | $0.47 | $0.53 | 188,925 |
| 3/24/2026 | $0.67 | $0.67 | $0.52 | $0.52 | 140,273 |
| 3/23/2026 | $0.70 | $0.70 | $0.65 | $0.67 | 64,238 |
| 3/20/2026 | $0.69 | $0.73 | $0.68 | $0.73 | 105,000 |
| 3/19/2026 | $0.73 | $0.73 | $0.68 | $0.70 | 66,250 |
| 3/18/2026 | $0.75 | $0.75 | $0.68 | $0.73 | 80,600 |
| 3/17/2026 | $0.81 | $0.81 | $0.75 | $0.75 | 118,120 |
| 3/16/2026 | $0.86 | $0.90 | $0.78 | $0.81 | 99,354 |
| 3/13/2026 | $0.95 | $0.95 | $0.74 | $0.85 | 163,014 |
| 3/12/2026 | $1.10 | $1.10 | $0.84 | $1.00 | 184,167 |
| 3/11/2026 | $1.06 | $1.10 | $1.00 | $1.10 | 52,850 |
| 3/10/2026 | $1.10 | $1.15 | $1.06 | $1.08 | 10,027 |
| 3/9/2026 | $1.15 | $1.15 | $1.09 | $1.09 | 7,600 |
| 3/6/2026 | $1.18 | $1.18 | $1.15 | $1.15 | 20,444 |
| 3/5/2026 | $1.21 | $1.21 | $1.18 | $1.18 | 5,000 |
| 3/4/2026 | $1.12 | $1.21 | $1.12 | $1.18 | 10,763 |
| 3/3/2026 | $1.13 | $1.13 | $1.07 | $1.12 | 9,670 |
| 3/2/2026 | $1.13 | $1.20 | $1.13 | $1.13 | 15,537 |
| 2/27/2026 | $1.18 | $1.18 | $1.12 | $1.13 | 69,601 |
| 2/26/2026 | $1.17 | $1.20 | $1.15 | $1.20 | 13,554 |
| 2/25/2026 | $1.19 | $1.19 | $1.14 | $1.19 | 2,800 |
| 2/24/2026 | $1.16 | $1.20 | $1.16 | $1.19 | 56,062 |
| 2/23/2026 | $1.14 | $1.15 | $1.14 | $1.15 | 4,627 |
| 2/20/2026 | $1.10 | $1.15 | $1.02 | $1.14 | 43,829 |