ICOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	32.78	32.83	32.75	32.82	-	0.95%	33,722
Sep 26, 2025	32.12	32.62	31.64	32.51	32.51	-11.63%	144,869
Sep 25, 2025	37.67	37.90	36.60	36.79	32.06	-4.14%	156,932
Sep 24, 2025	38.57	38.78	38.20	38.38	33.45	0.24%	92,166
Sep 23, 2025	39.90	39.93	38.05	38.29	33.37	-4.04%	124,122
Sep 22, 2025	40.13	40.20	38.95	39.90	34.78	-0.75%	176,844
Sep 19, 2025	40.46	40.46	39.93	40.20	35.04	0.12%	54,704
Sep 18, 2025	38.74	40.35	38.74	40.15	34.99	4.64%	47,718
Sep 17, 2025	39.00	39.00	37.41	38.37	33.44	-1.56%	51,238
Sep 16, 2025	39.43	39.43	38.37	38.98	33.97	0.41%	38,251
Sep 15, 2025	38.42	38.91	38.24	38.82	33.83	1.17%	45,698
Sep 12, 2025	38.64	38.65	38.14	38.37	33.44	0.05%	52,592
Sep 11, 2025	38.01	38.39	37.72	38.35	33.42	1.83%	24,298
Sep 10, 2025	38.13	38.41	37.47	37.66	32.82	-0.42%	15,763
Sep 9, 2025	36.65	37.82	36.65	37.82	32.96	4.19%	23,587
Sep 8, 2025	36.22	36.71	35.90	36.30	31.64	1.08%	39,944
Sep 5, 2025	37.35	37.44	35.22	35.91	31.30	-2.07%	37,757
Sep 4, 2025	36.34	36.81	36.08	36.67	31.96	1.21%	14,088
Sep 3, 2025	36.77	36.77	36.14	36.23	31.58	-0.14%	35,016
Sep 2, 2025	35.85	36.82	35.85	36.28	31.62	-0.22%	25,717
Aug 29, 2025	36.72	36.72	36.02	36.36	31.69	-1.20%	19,017
Aug 28, 2025	37.28	37.43	36.69	36.80	32.07	0.22%	21,581
Aug 27, 2025	36.72	37.00	36.55	36.72	32.00	0.36%	39,532
Aug 26, 2025	36.47	36.71	35.86	36.59	31.89	-0.33%	32,281
Aug 25, 2025	37.34	37.34	36.27	36.71	31.99	-3.01%	39,401
Aug 22, 2025	36.14	38.07	35.39	37.85	32.99	-7.59%	92,230
Aug 21, 2025	41.10	41.36	40.81	40.96	31.41	-1.87%	63,314
Aug 20, 2025	41.37	41.74	39.57	41.74	32.01	0.26%	68,215
Aug 19, 2025	43.03	43.03	41.01	41.63	31.93	-3.75%	38,958
Aug 18, 2025	42.42	43.63	41.86	43.25	33.17	1.03%	54,518
Aug 15, 2025	43.38	43.38	42.49	42.81	32.83	-1.59%	20,523
Aug 14, 2025	43.37	43.56	42.60	43.50	33.36	-0.50%	22,309
Aug 13, 2025	43.88	45.22	43.20	43.72	33.53	1.25%	37,264
Aug 12, 2025	44.17	44.17	42.47	43.18	33.12	-	20,711
Aug 11, 2025	43.06	44.09	42.70	43.18	33.12	3.75%	27,300
Aug 8, 2025	42.02	42.02	40.57	41.62	31.92	-	28,823
Aug 7, 2025	41.84	42.25	41.20	41.62	31.92	2.31%	16,446
Aug 6, 2025	40.12	40.77	39.46	40.68	31.20	1.88%	27,561
Aug 5, 2025	41.52	41.52	39.93	39.93	30.62	-5.89%	16,639
Aug 4, 2025	43.50	43.50	41.56	42.43	32.54	1.17%	30,381
Aug 1, 2025	48.50	48.50	41.17	41.94	32.17	-15.12%	64,705
Jul 31, 2025	49.81	50.23	49.41	49.41	37.89	0.14%	32,709
Jul 30, 2025	49.99	50.08	48.90	49.34	37.84	1.60%	17,480
Jul 29, 2025	49.51	49.86	48.02	48.56	37.24	-1.71%	49,859
Jul 28, 2025	51.83	51.83	49.00	49.41	37.89	-3.03%	79,751
Jul 25, 2025	52.34	52.83	50.23	50.95	39.08	-16.11%	60,303
Jul 24, 2025	62.24	62.24	60.30	60.73	39.43	0.08%	45,945
Jul 23, 2025	60.50	60.91	59.45	60.68	39.39	-1.20%	18,363
Jul 22, 2025	62.30	62.30	60.62	61.42	39.87	-2.37%	11,917
Jul 21, 2025	64.62	65.16	62.91	62.91	40.84	-0.27%	18,873