Intrepid Capital Corporation (ITPC)
OTCMKTS
· Delayed Price · Currency is USD
145.01
0.00 (0.00%)
At close: Apr 22, 2026
Intrepid Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 145.01 | 145.01 | 145.01 | 145.01 | 145.01 | 16.01% | 1 |
| Nov 25, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 19.05% | 215 |
| Oct 31, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 15.38% | 80 |
| Sep 18, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | 20 |
| Aug 8, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 5.76% | 1 |
| Jul 18, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 0.12% | 99 |
| Jan 15, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 7 |
| Dec 30, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 2 |
| Jun 21, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1 |
| May 28, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3.66% | 22 |
| Feb 26, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -53.14% | 1 |
| Jul 12, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 8 |
| Jun 29, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 2 |
| Feb 14, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 40.00% | 4 |
| Jan 24, 2022 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 19.05% | 33 |
| Dec 10, 2021 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 110.00% | 4 |
| Aug 26, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -64.30% | 2 |
| May 17, 2021 | 150.00 | 150.00 | 100.00 | 140.05 | 140.05 | 7.73% | 4 |
| Mar 26, 2021 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -22.96% | 2 |
| Mar 3, 2021 | 168.75 | 168.75 | 168.75 | 168.75 | 168.75 | 11.02% | 1 |
| Dec 31, 2020 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.13% | 1 |
| Dec 29, 2020 | 152.00 | 152.20 | 152.00 | 152.20 | 152.20 | 0.13% | 30 |
| Dec 23, 2020 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -5.74% | 5 |
| Dec 7, 2020 | 161.25 | 195.00 | 161.25 | 161.25 | 161.25 | -17.29% | 10 |
| Nov 9, 2020 | 194.95 | 195.00 | 194.95 | 194.95 | 194.95 | 29.97% | 4 |
| Oct 15, 2020 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 10 |
| Sep 24, 2020 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 7.14% | 1 |
| Sep 17, 2020 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -6.67% | 6 |
| Aug 25, 2020 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -6.25% | 2 |
| Aug 12, 2020 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 6.67% | 100 |
| Aug 7, 2020 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 1 |
| Aug 6, 2020 | 160.00 | 160.00 | 150.00 | 150.00 | 150.00 | -14.29% | 11 |
| Aug 3, 2020 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 2 |
| Jul 30, 2020 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 9.55% | 1 |
| Jul 7, 2020 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 1.75% | 101 |
| Mar 4, 2020 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.26% | 5 |
| Feb 25, 2020 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.93% | 100 |
| Nov 26, 2019 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -0.93% | 6 |
| Nov 14, 2019 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 20 |
| Oct 28, 2019 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 3 |
| Oct 22, 2019 | 170.00 | 170.00 | 162.00 | 162.00 | 162.00 | 1.25% | 201 |
| Oct 15, 2019 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -20.00% | 1 |
| Sep 27, 2019 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | -16.67% | 18 |
| Aug 27, 2019 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -4.00% | 1 |
| Aug 26, 2019 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 2 |
| Aug 21, 2019 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -16.67% | 2 |
| Jul 8, 2019 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -25.00% | 1 |
| Jun 5, 2019 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -16.67% | 7 |
| May 14, 2019 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -20.00% | 2 |