Register for real-time alerts, custom portfolio, and market movers
ICMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 3.27 | 0.04 | 1.24% | 3.31 | 3.31 | 3.201 | 9,556 |
| May 02 2024 | 3.23 | -0.05 | -1.59% | 3.31 | 3.31 | 3.2207 | 4,038 |
| May 01 2024 | 3.2823 | 0.01 | 0.38% | 3.32 | 3.32 | 3.25 | 4,811 |
| Apr 30 2024 | 3.27 | 0.04 | 1.08% | 3.24 | 3.32 | 3.2275 | 12,612 |
| Apr 29 2024 | 3.235 | -0.02 | -0.46% | 3.30 | 3.3099 | 3.20 | 7,199 |
| Apr 26 2024 | 3.25 | 0.05 | 1.56% | 3.23 | 3.30 | 3.19 | 15,623 |
| Apr 25 2024 | 3.2001 | 0.02 | 0.63% | 3.15 | 3.27 | 3.15 | 7,934 |
| Apr 24 2024 | 3.18 | -0.07 | -2.15% | 3.23 | 3.2799 | 3.121 | 11,571 |
| Apr 23 2024 | 3.25 | -0.01 | -0.19% | 3.27 | 3.28 | 3.1578 | 16,375 |
| Apr 22 2024 | 3.2561 | 0.06 | 1.89% | 3.25 | 3.29 | 3.17 | 12,853 |
| Apr 19 2024 | 3.1957 | 0.01 | 0.18% | 3.16 | 3.24 | 3.15 | 14,557 |
| Apr 18 2024 | 3.19 | 0.01 | 0.31% | 3.17 | 3.21 | 3.16 | 7,827 |
| Apr 17 2024 | 3.18 | 0.05 | 1.60% | 3.16 | 3.32 | 3.10 | 20,793 |
| Apr 16 2024 | 3.13 | 0.01 | 0.48% | 3.12 | 3.19 | 3.1001 | 3,818 |
| Apr 15 2024 | 3.115 | -0.03 | -0.80% | 3.19 | 3.20 | 3.1001 | 13,296 |
| Apr 12 2024 | 3.14 | 0.02 | 0.64% | 3.13 | 3.22 | 3.13 | 7,288 |
| Apr 11 2024 | 3.12 | -0.06 | -1.89% | 3.14 | 3.2799 | 3.12 | 19,831 |
| Apr 10 2024 | 3.18 | -0.05 | -1.55% | 3.25 | 3.35 | 3.10 | 54,906 |
| Apr 09 2024 | 3.23 | -0.08 | -2.27% | 3.28 | 3.31 | 3.23 | 13,577 |
| Apr 08 2024 | 3.305 | 0.01 | 0.15% | 3.30 | 3.3497 | 3.28 | 17,615 |
| Apr 05 2024 | 3.30 | 0.04 | 1.23% | 3.36 | 3.36 | 3.2201 | 50,109 |
| Apr 04 2024 | 3.26 | 0.01 | 0.34% | 3.27 | 3.33 | 3.1801 | 26,862 |
| Apr 03 2024 | 3.2491 | 0.13 | 4.14% | 3.16 | 3.29 | 3.1329 | 34,570 |
| Apr 02 2024 | 3.12 | -0.04 | -1.27% | 3.11 | 3.1978 | 3.11 | 13,281 |
| Apr 01 2024 | 3.16 | 0.05 | 1.61% | 3.08 | 3.23 | 3.0601 | 40,701 |
| Mar 28 2024 | 3.11 | -0.07 | -2.20% | 3.16 | 3.1934 | 3.10 | 35,396 |
| Mar 27 2024 | 3.1799 | 0.07 | 2.25% | 3.15 | 3.1799 | 3.11 | 17,958 |
| Mar 26 2024 | 3.11 | 0.01 | 0.32% | 3.14 | 3.19 | 3.10 | 15,180 |
| Mar 25 2024 | 3.10 | -0.02 | -0.48% | 3.13 | 3.19 | 3.10 | 26,822 |
| Mar 22 2024 | 3.115 | 0.01 | 0.16% | 3.11 | 3.1394 | 3.10 | 7,007 |
| Mar 21 2024 | 3.11 | 0.00 | 0.16% | 3.12 | 3.1291 | 3.10 | 25,345 |
| Mar 20 2024 | 3.105 | -0.02 | -0.48% | 3.14 | 3.1584 | 3.08 | 13,276 |
| Mar 19 2024 | 3.12 | 0.11 | 3.65% | 3.06 | 3.14 | 3.0401 | 19,647 |
| Mar 18 2024 | 3.01 | -0.14 | -4.44% | 3.12 | 3.15 | 3.00 | 51,550 |
| Mar 15 2024 | 3.15 | 0.16 | 5.35% | 3.08 | 3.2096 | 3.05 | 54,378 |
| Mar 14 2024 | 2.99 | -0.41 | -12.06% | 3.20 | 3.34 | 2.98 | 106,894 |
| Mar 13 2024 | 3.40 | -0.03 | -0.87% | 3.46 | 3.47 | 3.365 | 54,441 |
| Mar 12 2024 | 3.43 | -0.05 | -1.44% | 3.48 | 3.50 | 3.35 | 72,240 |
| Mar 11 2024 | 3.48 | 0.14 | 4.19% | 3.35 | 3.5098 | 3.35 | 79,805 |
| Mar 08 2024 | 3.34 | 0.01 | 0.30% | 3.40 | 3.44 | 3.34 | 36,336 |
| Mar 07 2024 | 3.33 | -0.02 | -0.60% | 3.40 | 3.4299 | 3.33 | 26,910 |
| Mar 06 2024 | 3.35 | 0.00 | 0.00% | 3.39 | 3.39 | 3.33 | 16,460 |
| Mar 05 2024 | 3.35 | 0.03 | 0.90% | 3.38 | 3.42 | 3.35 | 33,862 |
| Mar 04 2024 | 3.32 | -0.07 | -2.06% | 3.37 | 3.4179 | 3.2958 | 39,751 |
| Mar 01 2024 | 3.39 | 0.02 | 0.59% | 3.41 | 3.4149 | 3.35 | 18,937 |
| Feb 29 2024 | 3.37 | 0.03 | 0.90% | 3.40 | 3.4001 | 3.33 | 24,133 |
| Feb 28 2024 | 3.34 | 0.00 | 0.00% | 3.41 | 3.42 | 3.34 | 28,801 |
| Feb 27 2024 | 3.34 | 0.01 | 0.30% | 3.37 | 3.4398 | 3.33 | 21,405 |
| Feb 26 2024 | 3.33 | -0.08 | -2.35% | 3.43 | 3.43 | 3.31 | 27,106 |
| Feb 23 2024 | 3.41 | 0.03 | 0.89% | 3.38 | 3.4407 | 3.38 | 67,652 |
| Feb 22 2024 | 3.38 | -0.01 | -0.29% | 3.40 | 3.45 | 3.38 | 30,111 |
| Feb 21 2024 | 3.39 | 0.02 | 0.59% | 3.37 | 3.3999 | 3.3142 | 39,753 |
| Feb 20 2024 | 3.37 | 0.04 | 1.20% | 3.33 | 3.4799 | 3.33 | 15,922 |
| Feb 16 2024 | 3.33 | -0.02 | -0.60% | 3.33 | 3.405 | 3.33 | 50,417 |
| Feb 15 2024 | 3.35 | 0.06 | 1.82% | 3.38 | 3.40 | 3.33 | 24,672 |
| Feb 14 2024 | 3.29 | -0.15 | -4.36% | 3.34 | 3.48 | 3.29 | 95,388 |
| Feb 13 2024 | 3.44 | -0.10 | -2.82% | 3.45 | 3.5492 | 3.34 | 67,886 |
| Feb 12 2024 | 3.54 | 0.12 | 3.51% | 3.43 | 3.54 | 3.4201 | 10,625 |
| Feb 09 2024 | 3.42 | -0.13 | -3.66% | 3.59 | 3.7299 | 3.42 | 13,421 |
| Feb 08 2024 | 3.55 | -0.04 | -0.98% | 3.55 | 3.6764 | 3.55 | 11,996 |
| Feb 07 2024 | 3.585 | -0.05 | -1.24% | 3.68 | 3.77 | 3.55 | 31,989 |
| Feb 06 2024 | 3.63 | 0.07 | 1.82% | 3.51 | 3.76 | 3.4201 | 32,076 |
| Feb 05 2024 | 3.565 | 0.13 | 3.93% | 3.48 | 3.565 | 3.44 | 11,074 |
