|
Closing price on 8/28/2026
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
200 |
| Split-adjusted Price |
11.00 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.05
|
11.00
|
200
|
|
|
8/27/2026
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.40
|
11.00
|
10.89
|
11.00
|
5,400
|
|
|
8/26/2026
|
+0.20 / +1.87%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.51
|
10.90
|
23,000
|
|
|
8/25/2026
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.60
|
10.70
|
10.70
|
10.70
|
1,700
|
|
|
8/24/2026
|
-0.50 / -4.46%
|
10.90
|
11.20
|
10.70
|
10.70
|
10.76
|
10.70
|
17,100
|
|
|
8/21/2026
|
+0.40 / +3.70%
|
10.50
|
11.20
|
10.20
|
11.20
|
10.80
|
11.20
|
36,800
|
|
|
8/20/2026
|
+0.50 / +4.85%
|
11.20
|
11.30
|
10.40
|
10.80
|
10.91
|
10.80
|
45,300
|
|
|
8/19/2026
|
-0.90 / -8.04%
|
10.10
|
11.20
|
10.10
|
10.30
|
10.22
|
10.30
|
231,900
|
|
|
8/18/2026
|
-1.20 / -9.68%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
58,300
|
|
|
8/17/2026
|
-1.30 / -9.49%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.44
|
12.40
|
95,600
|
|
|
8/14/2026
|
-1.50 / -9.87%
|
15.00
|
15.00
|
13.70
|
13.70
|
13.91
|
13.70
|
186,300
|
|
|
8/13/2026
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
24,000
|
|
|
8/12/2026
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.24
|
15.20
|
10,000
|
|
|
8/11/2026
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.47
|
15.30
|
6,600
|
|
|
8/10/2026
|
-0.40 / -2.52%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.30
|
15.50
|
4,000
|
|
|
8/7/2026
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
|
8/6/2026
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.84
|
15.90
|
8,800
|
|
|
8/5/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
8/4/2026
|
-0.10 / -0.62%
|
15.40
|
16.00
|
15.20
|
16.00
|
15.33
|
16.00
|
2,100
|
|
|
8/3/2026
|
+0.90 / +5.92%
|
15.00
|
16.10
|
15.00
|
16.10
|
15.95
|
16.10
|
54,700
|
|
|
7/31/2026
|
0.00 / 0.00%
|
14.40
|
15.20
|
14.40
|
15.20
|
14.67
|
15.20
|
300
|
|
|
7/30/2026
|
+0.60 / +4.11%
|
14.50
|
15.20
|
14.20
|
15.20
|
14.56
|
15.20
|
6,700
|
|
|
7/29/2026
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.57
|
14.60
|
3,500
|
|
|
7/28/2026
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.36
|
14.50
|
900
|
|
|
7/27/2026
|
+0.70 / +4.90%
|
15.70
|
15.70
|
14.20
|
15.00
|
14.66
|
15.00
|
500
|
|
|
7/24/2026
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.27
|
14.30
|
600
|
|
|
7/23/2026
|
-0.30 / -2.05%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.14
|
14.30
|
20,900
|
|
|
7/22/2026
|
-0.20 / -1.35%
|
14.50
|
14.70
|
14.10
|
14.60
|
14.37
|
14.60
|
20,900
|
|
|
7/21/2026
|
-0.20 / -1.33%
|
14.50
|
14.80
|
14.20
|
14.80
|
14.45
|
14.80
|
13,100
|
|
|
7/20/2026
|
0.00 / 0.00%
|
14.40
|
15.00
|
14.30
|
15.00
|
14.39
|
15.00
|
5,600
|
|
|