iCAD, Inc. (ICAD)
NASDAQ: ICAD · Real-Time Price · USD
3.710
+0.110 (3.06%)
At close: May 12, 2025, 4:00 PM
3.875
+0.165 (4.44%)
After-hours: May 12, 2025, 7:22 PM EDT
iCAD, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.74 | 3.92 | 3.62 | 3.71 | 3.71 | 3.06% | 1,216,508 |
| 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 |
| Apr 15, 2025 | 1.85 | 1.98 | 1.85 | 1.93 | 1.93 | 6.04% | 2,107,048 |
| Apr 14, 2025 | 1.82 | 1.90 | 1.80 | 1.82 | 1.82 | 2.25% | 158,220 |
| Apr 11, 2025 | 1.70 | 1.82 | 1.70 | 1.78 | 1.78 | 6.59% | 147,329 |
| Apr 10, 2025 | 1.77 | 1.79 | 1.65 | 1.67 | 1.67 | -5.11% | 121,210 |
| Apr 9, 2025 | 1.62 | 1.80 | 1.59 | 1.76 | 1.76 | 6.02% | 222,533 |
| Apr 8, 2025 | 1.81 | 1.82 | 1.61 | 1.66 | 1.66 | -2.92% | 232,911 |
| Apr 7, 2025 | 1.66 | 1.75 | 1.55 | 1.71 | 1.71 | -2.29% | 341,034 |
| Apr 4, 2025 | 1.79 | 1.81 | 1.67 | 1.75 | 1.75 | -5.41% | 419,087 |
| Apr 3, 2025 | 1.87 | 1.91 | 1.76 | 1.85 | 1.85 | -5.13% | 276,011 |
| Apr 2, 2025 | 1.92 | 2.00 | 1.90 | 1.95 | 1.95 | -1.52% | 290,197 |
| Apr 1, 2025 | 1.96 | 2.09 | 1.95 | 1.98 | 1.98 | -3.88% | 317,723 |
| Mar 31, 2025 | 2.07 | 2.10 | 1.97 | 2.06 | 2.06 | -3.74% | 246,555 |
| Mar 28, 2025 | 2.12 | 2.16 | 2.03 | 2.14 | 2.14 | - | 210,934 |
| Mar 27, 2025 | 2.18 | 2.21 | 2.11 | 2.14 | 2.14 | -2.73% | 123,617 |
| Mar 26, 2025 | 2.27 | 2.30 | 2.15 | 2.20 | 2.20 | -3.08% | 97,960 |
| Mar 25, 2025 | 2.28 | 2.30 | 2.18 | 2.27 | 2.27 | -0.44% | 130,931 |
| Mar 24, 2025 | 2.26 | 2.30 | 2.18 | 2.28 | 2.28 | 2.24% | 160,426 |
| Mar 21, 2025 | 2.10 | 2.29 | 2.05 | 2.23 | 2.23 | 6.70% | 274,845 |
| Mar 20, 2025 | 2.47 | 2.47 | 2.09 | 2.09 | 2.09 | -15.38% | 669,896 |
| Mar 19, 2025 | 2.33 | 2.48 | 2.26 | 2.47 | 2.47 | 6.47% | 415,687 |
| Mar 18, 2025 | 2.35 | 2.36 | 2.28 | 2.32 | 2.32 | -0.43% | 199,432 |
| Mar 17, 2025 | 2.27 | 2.36 | 2.21 | 2.33 | 2.33 | 1.75% | 188,360 |
| Mar 14, 2025 | 2.20 | 2.31 | 2.20 | 2.29 | 2.29 | 4.57% | 216,585 |
| Mar 13, 2025 | 2.30 | 2.30 | 2.16 | 2.19 | 2.19 | -5.60% | 249,357 |
| Mar 12, 2025 | 2.27 | 2.34 | 2.18 | 2.32 | 2.32 | 4.98% | 179,159 |
| Mar 11, 2025 | 2.10 | 2.23 | 2.07 | 2.21 | 2.21 | 4.74% | 180,759 |
| Mar 10, 2025 | 2.20 | 2.23 | 2.05 | 2.11 | 2.11 | -5.80% | 390,104 |
| Mar 7, 2025 | 2.21 | 2.26 | 2.10 | 2.24 | 2.24 | - | 274,163 |
| Mar 6, 2025 | 2.25 | 2.34 | 2.13 | 2.24 | 2.24 | -0.44% | 461,313 |
| Mar 5, 2025 | 2.36 | 2.41 | 2.22 | 2.25 | 2.25 | -3.85% | 555,340 |
| Mar 4, 2025 | 2.33 | 2.36 | 2.20 | 2.34 | 2.34 | -0.85% | 259,224 |
| Mar 3, 2025 | 2.45 | 2.67 | 2.29 | 2.36 | 2.36 | -2.07% | 392,855 |