independent capital AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	-
Apr 24, 2026	0.80	0.80	0.80	0.80	0.80	-5.88%	-
Apr 23, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Apr 22, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Apr 21, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Apr 20, 2026	0.85	0.85	0.85	0.85	0.85	2.41%	500
Feb 25, 2026	0.83	0.83	0.83	0.83	0.83	2.47%	283
Feb 13, 2026	0.81	0.81	0.81	0.81	0.81	-	40
Feb 11, 2026	0.81	0.81	0.81	0.81	0.81	2.53%	133
Jan 22, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	287
Jan 14, 2026	0.78	0.78	0.78	0.78	0.78	2.63%	462
Nov 28, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	40
Nov 18, 2025	0.75	0.75	0.75	0.75	0.75	-2.60%	-
Nov 14, 2025	0.77	0.77	0.77	0.77	0.77	-	861