iCAD Inc. (ICAD)
2.00
-0.14 (-6.54%)
At close: Mar 31, 2025, 12:13 PM
iCAD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.12 | 2.16 | 2.03 | 2.14 | 0.00 | 0.00% | 210,919 |
| Mar 27, 2025 | 2.18 | 2.21 | 2.11 | 2.14 | -0.06 | -2.73% | 123,617 |
| Mar 26, 2025 | 2.27 | 2.30 | 2.15 | 2.20 | -0.07 | -3.08% | 97,960 |
| Mar 25, 2025 | 2.28 | 2.30 | 2.18 | 2.27 | -0.01 | -0.44% | 130,931 |
| Mar 24, 2025 | 2.26 | 2.30 | 2.18 | 2.28 | 0.05 | 2.24% | 160,426 |
| Mar 21, 2025 | 2.10 | 2.29 | 2.05 | 2.23 | 0.14 | 6.70% | 274,845 |
| Mar 20, 2025 | 2.47 | 2.47 | 2.09 | 2.09 | -0.38 | -15.38% | 669,900 |
| Mar 19, 2025 | 2.33 | 2.48 | 2.26 | 2.47 | 0.15 | 6.47% | 415,700 |
| Mar 18, 2025 | 2.35 | 2.36 | 2.28 | 2.32 | -0.01 | -0.43% | 199,432 |
| Mar 17, 2025 | 2.27 | 2.36 | 2.21 | 2.33 | 0.04 | 1.75% | 188,360 |
| Mar 14, 2025 | 2.20 | 2.31 | 2.20 | 2.29 | 0.10 | 4.57% | 216,600 |
| Mar 13, 2025 | 2.30 | 2.30 | 2.15 | 2.19 | -0.13 | -5.60% | 249,357 |
| Mar 12, 2025 | 2.27 | 2.34 | 2.18 | 2.32 | 0.11 | 4.98% | 179,200 |
| Mar 11, 2025 | 2.10 | 2.23 | 2.07 | 2.21 | 0.10 | 4.74% | 180,759 |
| Mar 10, 2025 | 2.20 | 2.23 | 2.05 | 2.11 | -0.13 | -5.80% | 390,500 |
| Mar 7, 2025 | 2.21 | 2.26 | 2.10 | 2.24 | 0.00 | 0.00% | 274,200 |
| Mar 6, 2025 | 2.25 | 2.34 | 2.13 | 2.24 | -0.01 | -0.44% | 461,313 |
| Mar 5, 2025 | 2.36 | 2.41 | 2.22 | 2.25 | -0.09 | -3.85% | 555,340 |
| Mar 4, 2025 | 2.33 | 2.36 | 2.20 | 2.34 | -0.02 | -0.85% | 259,224 |
| Mar 3, 2025 | 2.45 | 2.67 | 2.29 | 2.36 | -0.05 | -2.07% | 392,855 |
| Feb 28, 2025 | 2.37 | 2.43 | 2.29 | 2.41 | 0.02 | 0.84% | 206,000 |
| Feb 27, 2025 | 2.53 | 2.64 | 2.35 | 2.39 | -0.13 | -5.16% | 205,734 |
| Feb 26, 2025 | 2.57 | 2.73 | 2.51 | 2.52 | -0.03 | -1.18% | 507,300 |
| Feb 25, 2025 | 2.51 | 2.62 | 2.38 | 2.55 | 0.01 | 0.39% | 412,418 |
| Feb 24, 2025 | 2.70 | 2.79 | 2.47 | 2.54 | -0.16 | -5.93% | 467,420 |
| Feb 21, 2025 | 2.85 | 2.87 | 2.63 | 2.70 | -0.13 | -4.59% | 434,915 |
| Feb 20, 2025 | 3.02 | 3.02 | 2.78 | 2.83 | -0.20 | -6.60% | 380,937 |
| Feb 19, 2025 | 2.96 | 3.08 | 2.85 | 3.03 | 0.10 | 3.41% | 351,100 |
| Feb 18, 2025 | 3.27 | 3.28 | 2.85 | 2.93 | -0.39 | -11.75% | 776,300 |
| Feb 14, 2025 | 3.63 | 3.70 | 3.25 | 3.32 | -0.29 | -8.03% | 488,000 |
| Feb 13, 2025 | 3.50 | 3.75 | 3.40 | 3.61 | 0.08 | 2.27% | 476,860 |
| Feb 12, 2025 | 3.41 | 3.54 | 3.31 | 3.53 | 0.06 | 1.73% | 329,530 |
| Feb 11, 2025 | 3.56 | 3.58 | 3.31 | 3.47 | -0.13 | -3.61% | 451,500 |
| Feb 10, 2025 | 3.50 | 3.67 | 3.31 | 3.60 | 0.33 | 10.09% | 886,000 |
| Feb 7, 2025 | 3.47 | 3.58 | 3.20 | 3.27 | -0.20 | -5.76% | 384,170 |
| Feb 6, 2025 | 3.70 | 3.73 | 3.31 | 3.47 | -0.22 | -5.96% | 329,810 |
| Feb 5, 2025 | 3.37 | 3.77 | 3.20 | 3.69 | 0.39 | 11.82% | 645,689 |
| Feb 4, 2025 | 3.05 | 3.41 | 2.98 | 3.30 | 0.24 | 7.84% | 593,309 |
| Feb 3, 2025 | 2.98 | 3.19 | 2.89 | 3.06 | -0.14 | -4.38% | 457,784 |
| Jan 31, 2025 | 3.15 | 3.34 | 2.86 | 3.20 | 0.06 | 1.91% | 1,076,957 |
| Jan 30, 2025 | 3.75 | 3.78 | 3.11 | 3.14 | -0.56 | -15.14% | 1,504,300 |
| Jan 29, 2025 | 3.33 | 3.75 | 3.20 | 3.70 | 0.30 | 8.82% | 1,615,809 |
| Jan 28, 2025 | 3.02 | 3.51 | 2.95 | 3.40 | 0.55 | 19.30% | 2,267,400 |
| Jan 27, 2025 | 2.50 | 3.07 | 2.48 | 2.85 | 0.43 | 17.77% | 2,690,600 |
| Jan 24, 2025 | 2.41 | 2.49 | 2.32 | 2.42 | 0.06 | 2.54% | 292,327 |
| Jan 23, 2025 | 2.50 | 2.52 | 2.30 | 2.36 | -0.05 | -2.07% | 518,100 |
| Jan 22, 2025 | 2.21 | 2.57 | 2.21 | 2.41 | 0.28 | 13.15% | 863,610 |
| Jan 21, 2025 | 2.06 | 2.21 | 2.06 | 2.13 | 0.16 | 8.12% | 455,046 |
| Jan 17, 2025 | 1.95 | 2.13 | 1.95 | 1.97 | 0.07 | 3.68% | 699,400 |
| Jan 16, 2025 | 1.87 | 1.90 | 1.81 | 1.90 | 0.02 | 1.06% | 77,300 |