ICOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	49.09	49.79	48.62	49.11	-	-3.12%	287,324
Mar 5, 2026	52.42	52.42	50.15	50.69	50.69	-5.22%	284,550
Mar 4, 2026	53.60	53.84	53.09	53.48	53.48	1.29%	130,737
Mar 3, 2026	52.99	53.29	51.03	52.80	52.80	-6.73%	423,346
Mar 2, 2026	56.31	56.75	55.69	56.61	56.61	-0.94%	245,446
Feb 27, 2026	57.27	57.70	56.75	57.15	57.15	0.33%	200,768
Feb 26, 2026	56.36	56.98	55.28	56.96	56.96	-0.59%	178,599
Feb 25, 2026	57.45	57.87	57.00	57.30	57.30	2.23%	259,558
Feb 24, 2026	54.53	56.27	54.36	56.05	56.05	2.23%	297,579
Feb 23, 2026	54.15	55.20	53.94	54.83	54.83	1.16%	191,525
Feb 20, 2026	52.59	54.20	52.59	54.20	54.20	2.71%	155,421
Feb 19, 2026	52.01	52.85	51.48	52.77	52.77	-0.45%	230,726
Feb 18, 2026	52.81	53.55	52.47	53.01	53.01	2.32%	188,397
Feb 17, 2026	51.93	52.00	50.38	51.81	51.81	-3.16%	269,014
Feb 13, 2026	52.71	53.72	51.83	53.50	53.50	1.44%	170,153
Feb 12, 2026	55.09	55.25	52.62	52.74	52.74	-4.27%	390,226
Feb 11, 2026	55.10	55.10	53.75	55.09	55.09	3.43%	288,015
Feb 10, 2026	53.74	53.74	52.86	53.26	53.26	-1.31%	160,734
Feb 9, 2026	52.38	54.00	52.38	53.97	53.97	4.27%	270,519
Feb 6, 2026	51.01	51.87	50.96	51.76	51.76	3.48%	265,662
Feb 5, 2026	51.05	51.84	49.93	50.02	50.02	-5.05%	459,400
Feb 4, 2026	55.40	55.66	51.51	52.68	52.68	-4.06%	717,743
Feb 3, 2026	54.02	54.96	53.46	54.91	54.91	6.50%	543,974
Feb 2, 2026	50.50	51.82	50.50	51.56	51.56	1.00%	380,461
Jan 30, 2026	53.15	53.28	50.26	51.05	51.05	-8.95%	947,538
Jan 29, 2026	60.01	60.08	54.28	56.07	56.07	1.83%	1,544,137
Jan 28, 2026	55.01	55.37	54.12	55.06	55.06	1.42%	680,075
Jan 27, 2026	53.18	54.31	52.92	54.29	54.29	2.11%	682,404
Jan 26, 2026	54.46	54.68	53.13	53.17	53.17	1.98%	1,377,337
Jan 23, 2026	51.12	52.27	50.74	52.14	52.14	3.93%	625,624
Jan 22, 2026	51.02	51.03	49.88	50.17	50.17	-1.80%	443,321
Jan 21, 2026	51.45	51.97	50.75	51.09	51.09	1.87%	673,188
Jan 20, 2026	49.66	50.24	49.23	50.15	50.15	1.64%	442,039
Jan 16, 2026	49.24	49.36	48.40	49.34	49.34	-1.28%	301,863
Jan 15, 2026	49.82	50.35	49.52	49.98	49.98	-0.22%	512,373
Jan 14, 2026	49.59	50.15	49.29	50.09	50.09	2.56%	722,194
Jan 13, 2026	49.32	49.46	48.68	48.84	48.84	-	429,753
Jan 12, 2026	48.14	48.99	48.14	48.84	48.84	2.73%	629,458
Jan 9, 2026	46.92	47.62	46.78	47.54	47.54	2.06%	185,809
Jan 8, 2026	46.14	46.58	45.56	46.58	46.58	-0.64%	223,225
Jan 7, 2026	47.33	47.43	46.20	46.88	46.88	-2.33%	277,650
Jan 6, 2026	47.57	48.26	47.32	48.00	48.00	2.61%	441,156
Jan 5, 2026	46.05	46.98	45.98	46.78	46.78	4.09%	266,526
Jan 2, 2026	45.24	45.39	44.36	44.94	44.94	1.42%	175,576
Dec 31, 2025	44.47	44.63	44.20	44.31	44.31	-0.89%	113,627
Dec 30, 2025	45.03	45.13	44.54	44.71	44.71	1.09%	183,267
Dec 29, 2025	45.01	45.09	43.75	44.23	44.20	-3.60%	295,041
Dec 26, 2025	45.57	46.11	45.37	45.88	45.85	2.43%	250,981
Dec 24, 2025	44.94	44.94	44.22	44.79	44.76	-0.33%	127,719
Dec 23, 2025	44.63	45.04	44.31	44.94	44.91	1.42%	190,613
Dec 22, 2025	43.68	44.32	43.55	44.31	44.28	3.00%	114,231
Dec 19, 2025	42.81	43.51	42.79	43.02	42.99	1.13%	124,291
Dec 18, 2025	42.42	42.71	42.11	42.54	42.51	0.61%	84,536
Dec 17, 2025	42.62	42.71	42.11	42.28	42.25	0.79%	61,847
Dec 16, 2025	42.29	42.34	41.77	41.95	41.92	-2.17%	99,738
Dec 15, 2025	43.25	43.25	42.70	42.88	42.26	0.73%	127,602
Dec 12, 2025	43.61	43.76	42.17	42.57	41.95	-1.73%	123,327
Dec 11, 2025	42.47	43.53	42.40	43.32	42.69	2.26%	153,659
Dec 10, 2025	41.87	42.48	41.69	42.36	41.75	1.98%	72,015
Dec 9, 2025	40.86	41.66	40.82	41.54	40.94	0.31%	114,767
Dec 8, 2025	42.05	42.06	41.35	41.41	40.81	-1.28%	187,235
Dec 5, 2025	42.56	42.61	41.91	41.95	41.34	0.29%	60,565
Dec 4, 2025	41.68	41.93	41.43	41.83	41.22	0.19%	71,359
Dec 3, 2025	41.22	41.80	41.16	41.75	41.15	3.54%	73,094
Dec 2, 2025	40.60	40.60	39.86	40.32	39.74	-0.13%	35,972
Dec 1, 2025	40.72	40.85	40.36	40.38	39.79	0.46%	36,492
Nov 28, 2025	39.80	40.27	39.77	40.19	39.61	1.77%	59,721
Nov 26, 2025	38.93	39.57	38.84	39.49	38.92	2.42%	34,911
Nov 25, 2025	38.44	38.63	38.16	38.56	38.00	1.33%	24,727
Nov 24, 2025	37.00	38.05	36.99	38.05	37.50	2.84%	39,579
Nov 21, 2025	36.13	37.06	36.08	37.00	36.46	1.58%	20,757
Nov 20, 2025	38.17	38.25	36.38	36.42	35.90	-3.46%	15,778
Nov 19, 2025	37.59	38.11	37.55	37.73	37.18	1.13%	11,419
Nov 18, 2025	37.59	37.74	37.17	37.31	36.77	-1.29%	24,963
Nov 17, 2025	38.23	38.38	37.67	37.79	37.25	-1.89%	15,312
Nov 14, 2025	37.98	38.86	37.66	38.52	37.96	-0.54%	16,098
Nov 13, 2025	39.96	39.99	38.66	38.73	38.17	-2.64%	23,471
Nov 12, 2025	39.39	39.93	39.39	39.78	39.20	1.60%	39,433
Nov 11, 2025	39.12	39.20	38.80	39.16	38.59	-0.04%	17,384
Nov 10, 2025	38.94	39.26	38.84	39.17	38.60	3.08%	27,049
Nov 7, 2025	37.68	38.00	37.48	38.00	37.45	0.66%	16,698
Nov 6, 2025	37.78	38.01	37.66	37.75	37.20	0.61%	23,480
Nov 5, 2025	36.70	37.54	36.70	37.52	36.98	2.94%	20,375
Nov 4, 2025	36.77	36.97	36.37	36.45	35.92	-3.81%	37,631
Nov 3, 2025	38.04	38.04	37.51	37.90	37.35	-1.88%	41,520
Oct 31, 2025	38.66	38.68	38.33	38.62	38.06	-0.30%	12,412
Oct 30, 2025	38.62	38.90	38.11	38.74	38.18	-0.90%	17,761
Oct 29, 2025	38.98	39.60	38.94	39.09	38.52	1.90%	51,007
Oct 28, 2025	37.61	38.45	37.61	38.36	37.80	1.35%	25,116
Oct 27, 2025	38.18	38.18	37.54	37.85	37.30	-0.10%	28,594
Oct 24, 2025	37.64	38.03	37.50	37.89	37.34	0.32%	31,280
Oct 23, 2025	37.83	38.27	37.72	37.77	37.22	1.51%	47,494
Oct 22, 2025	37.26	37.56	36.79	37.21	36.67	-0.59%	47,264
Oct 21, 2025	38.24	38.24	37.26	37.42	36.88	-4.41%	71,375
Oct 20, 2025	38.51	39.15	38.48	39.15	38.58	2.79%	30,374
Oct 17, 2025	38.89	38.89	37.79	38.09	37.54	-3.15%	89,542
Oct 16, 2025	39.40	39.60	39.02	39.33	38.76	0.27%	63,147
Oct 15, 2025	39.20	39.40	38.78	39.22	38.65	0.95%	44,702
Oct 14, 2025	38.32	39.09	37.92	38.85	38.29	-1.35%	57,558
Oct 13, 2025	39.20	39.47	38.87	39.38	38.81	5.04%	53,325