iCAD, Inc. (ICAD)
NASDAQ: ICAD · Real-Time Price · USD
3.800
-0.060 (-1.55%)
At close: Jun 27, 2025, 4:00 PM
3.830
+0.030 (0.79%)
After-hours: Jun 27, 2025, 4:04 PM EDT
iCAD, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.91 | 3.92 | 3.79 | 3.83 | 3.83 | -0.78% | 156,925 |
| Jun 26, 2025 | 3.76 | 3.87 | 3.71 | 3.86 | 3.86 | 2.93% | 146,836 |
| Jun 25, 2025 | 3.73 | 3.78 | 3.68 | 3.75 | 3.75 | 0.54% | 166,351 |
| Jun 24, 2025 | 3.70 | 3.74 | 3.58 | 3.73 | 3.73 | 2.19% | 133,855 |
| Jun 23, 2025 | 3.60 | 3.77 | 3.60 | 3.65 | 3.65 | -1.08% | 150,302 |
| Jun 20, 2025 | 3.84 | 3.84 | 3.68 | 3.69 | 3.69 | -3.15% | 279,016 |
| Jun 18, 2025 | 3.75 | 3.88 | 3.75 | 3.81 | 3.81 | 1.06% | 198,644 |
| Jun 17, 2025 | 3.80 | 3.85 | 3.73 | 3.77 | 3.77 | -1.57% | 237,714 |
| Jun 16, 2025 | 3.70 | 3.90 | 3.69 | 3.83 | 3.83 | 4.08% | 370,200 |
| Jun 13, 2025 | 3.68 | 3.77 | 3.68 | 3.68 | 3.68 | -2.13% | 155,239 |
| Jun 12, 2025 | 3.85 | 3.85 | 3.74 | 3.76 | 3.76 | -2.34% | 300,080 |
| Jun 11, 2025 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -2.53% | 256,151 |
| Jun 10, 2025 | 3.90 | 3.99 | 3.89 | 3.95 | 3.95 | 0.77% | 332,478 |
| Jun 9, 2025 | 3.93 | 3.93 | 3.80 | 3.92 | 3.92 | 0.51% | 317,522 |
| Jun 6, 2025 | 3.91 | 3.97 | 3.89 | 3.90 | 3.90 | 1.04% | 190,150 |
| Jun 5, 2025 | 3.79 | 3.89 | 3.78 | 3.86 | 3.86 | 2.39% | 500,014 |
| Jun 4, 2025 | 3.90 | 3.90 | 3.77 | 3.77 | 3.77 | -3.33% | 358,509 |
| Jun 3, 2025 | 3.90 | 3.95 | 3.84 | 3.90 | 3.90 | 0.52% | 231,866 |
| Jun 2, 2025 | 3.83 | 3.92 | 3.76 | 3.88 | 3.88 | 1.04% | 403,859 |
| May 30, 2025 | 3.68 | 3.86 | 3.61 | 3.84 | 3.84 | 5.21% | 558,489 |
| May 29, 2025 | 3.70 | 3.70 | 3.64 | 3.65 | 3.65 | -0.27% | 249,217 |
| May 28, 2025 | 3.81 | 3.84 | 3.64 | 3.66 | 3.66 | -3.43% | 378,130 |
| May 27, 2025 | 3.77 | 3.85 | 3.76 | 3.79 | 3.79 | 1.61% | 439,256 |
| May 23, 2025 | 3.63 | 3.77 | 3.63 | 3.73 | 3.73 | -0.27% | 274,795 |
| May 22, 2025 | 3.80 | 3.82 | 3.74 | 3.74 | 3.74 | -2.09% | 374,761 |
| May 21, 2025 | 3.92 | 3.93 | 3.79 | 3.82 | 3.82 | -3.54% | 406,905 |
| May 20, 2025 | 3.97 | 3.98 | 3.91 | 3.96 | 3.96 | -0.50% | 291,966 |
| May 19, 2025 | 3.89 | 3.98 | 3.89 | 3.98 | 3.98 | -0.25% | 244,180 |
| May 16, 2025 | 3.96 | 4.02 | 3.90 | 3.99 | 3.99 | 1.79% | 447,383 |
| May 15, 2025 | 3.87 | 3.94 | 3.79 | 3.92 | 3.92 | 0.26% | 363,851 |
| May 14, 2025 | 3.90 | 4.00 | 3.77 | 3.91 | 3.91 | -0.51% | 409,846 |
| May 13, 2025 | 3.70 | 3.97 | 3.65 | 3.93 | 3.93 | 5.93% | 1,389,963 |
| May 12, 2025 | 3.74 | 3.92 | 3.62 | 3.71 | 3.71 | 3.06% | 1,216,546 |
| May 9, 2025 | 3.66 | 3.76 | 3.60 | 3.60 | 3.60 | -2.17% | 484,219 |
| May 8, 2025 | 3.61 | 3.76 | 3.60 | 3.68 | 3.68 | 2.22% | 747,666 |
| May 7, 2025 | 3.50 | 3.60 | 3.48 | 3.60 | 3.60 | 3.15% | 546,534 |
| May 6, 2025 | 3.42 | 3.51 | 3.42 | 3.49 | 3.49 | 0.29% | 388,001 |
| May 5, 2025 | 3.45 | 3.56 | 3.45 | 3.48 | 3.48 | -0.57% | 346,011 |
| May 2, 2025 | 3.45 | 3.58 | 3.45 | 3.50 | 3.50 | 2.34% | 1,018,272 |
| May 1, 2025 | 3.41 | 3.50 | 3.39 | 3.42 | 3.42 | - | 553,189 |
| Apr 30, 2025 | 3.34 | 3.45 | 3.28 | 3.42 | 3.42 | - | 445,932 |
| Apr 29, 2025 | 3.30 | 3.44 | 3.30 | 3.42 | 3.42 | 2.70% | 715,651 |
| Apr 28, 2025 | 3.28 | 3.38 | 3.27 | 3.33 | 3.33 | 1.52% | 439,367 |
| Apr 25, 2025 | 3.26 | 3.32 | 3.25 | 3.28 | 3.28 | -0.61% | 464,243 |
| Apr 24, 2025 | 3.18 | 3.35 | 3.18 | 3.30 | 3.30 | 3.77% | 740,595 |
| Apr 23, 2025 | 3.20 | 3.34 | 3.17 | 3.18 | 3.18 | 1.92% | 918,234 |
| Apr 22, 2025 | 3.04 | 3.17 | 3.03 | 3.12 | 3.12 | 2.97% | 1,219,892 |
| Apr 21, 2025 | 3.11 | 3.17 | 3.00 | 3.03 | 3.03 | -5.90% | 1,561,511 |
| Apr 17, 2025 | 3.16 | 3.29 | 3.16 | 3.22 | 3.22 | 4.89% | 2,018,782 |
| Apr 16, 2025 | 3.18 | 3.38 | 2.85 | 3.07 | 3.07 | 59.07% | 21,338,814 |