iCoreConnect Inc. (ICCT)

AI Score

Unlock

3.91

-0.10 (-2.49%)

At close: Apr 14, 2025, 9:48 AM

iCoreConnect Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 11, 2025	4.32	4.32	4.50	4.50	3.90	3.90	4.01	4.01	1.01%	2,231,667
Apr 10, 2025	4.48	4.48	5.25	5.25	3.92	3.92	3.97	3.97	7.59%	15,482,100
Apr 9, 2025	3.64	3.64	5.36	5.36	2.71	2.71	3.69	3.69	13.19%	26,183,100
Apr 8, 2025	4.45	4.45	5.19	5.19	2.72	2.72	3.26	3.26	-36.20%	6,130,912
Apr 7, 2025	7.03	7.03	8.20	8.20	4.49	4.49	5.11	5.11	-10.51%	16,700,030
Apr 4, 2025	5.06	5.06	7.61	7.61	5.05	5.05	5.71	5.71	34.99%	83,127,114
Apr 3, 2025	2.42	2.42	6.27	6.27	2.42	2.42	4.23	4.23	104.35%	176,865,101
Apr 2, 2025	3.16	3.16	3.16	3.16	2.01	2.01	2.07	2.07	-56.14%	12,637,345
Apr 1, 2025	3.16	3.16	5.42	5.42	2.91	2.91	4.72	4.72	110.71%	209,709,500
Mar 31, 2025	0.73	0.73	2.37	2.37	0.58	0.58	2.24	2.24	646.67%	406,224,500
Mar 28, 2025	0.34	0.34	0.35	0.35	0.24	0.24	0.30	0.30	-16.67%	4,131,600
Mar 27, 2025	0.38	0.38	0.40	0.40	0.33	0.33	0.36	0.36	-10.00%	911,738
Mar 26, 2025	0.38	0.38	0.41	0.41	0.34	0.34	0.40	0.40	2.56%	6,846,900
Mar 25, 2025	0.45	0.45	0.45	0.45	0.39	0.39	0.39	0.39	-11.36%	337,515
Mar 24, 2025	0.46	0.46	0.50	0.50	0.43	0.43	0.44	0.43	-4.35%	89,840
Mar 21, 2025	0.50	0.50	0.50	0.50	0.44	0.44	0.46	0.46	-8.00%	150,600
Mar 20, 2025	0.50	0.50	0.56	0.56	0.48	0.48	0.50	0.49	0.00%	137,043
Mar 19, 2025	0.51	0.51	0.52	0.52	0.49	0.49	0.50	0.50	-3.85%	89,662
Mar 18, 2025	0.53	0.53	0.53	0.53	0.51	0.51	0.52	0.52	-8.77%	58,415
Mar 17, 2025	0.58	0.58	0.58	0.58	0.52	0.52	0.57	0.57	5.56%	254,300
Mar 14, 2025	0.61	0.61	0.62	0.62	0.53	0.53	0.54	0.54	-12.90%	338,834
Mar 13, 2025	0.68	0.68	0.69	0.69	0.59	0.59	0.62	0.62	-12.68%	306,103
Mar 12, 2025	0.70	0.70	0.72	0.72	0.66	0.67	0.71	0.71	-2.74%	990,300
Mar 11, 2025	0.70	0.70	0.74	0.74	0.67	0.67	0.73	0.73	7.35%	308,600
Mar 10, 2025	0.61	0.61	0.68	0.68	0.61	0.61	0.68	0.68	1.49%	166,800
Mar 7, 2025	0.80	0.80	0.82	0.82	0.64	0.64	0.67	0.67	-15.19%	482,642
Mar 6, 2025	0.65	0.65	0.79	0.79	0.61	0.61	0.79	0.79	23.44%	533,400
Mar 5, 2025	0.67	0.67	0.70	0.69	0.62	0.62	0.64	0.64	-9.86%	250,700
Mar 4, 2025	0.70	0.70	0.76	0.76	0.63	0.63	0.71	0.71	2.90%	2,159,000
Mar 3, 2025	0.78	0.78	0.80	0.80	0.65	0.65	0.69	0.69	-11.54%	323,319
Feb 28, 2025	1.03	1.03	1.05	1.05	0.78	0.78	0.78	0.78	-34.45%	1,009,433
Feb 27, 2025	1.27	1.27	1.35	1.35	1.01	1.01	1.19	1.19	9.17%	20,755,800
Feb 26, 2025	1.17	1.17	1.18	1.18	0.93	0.93	1.09	1.09	-7.63%	3,666,903
Feb 25, 2025	1.25	1.25	1.31	1.31	1.06	1.06	1.18	1.18	-12.59%	3,775,100
Feb 24, 2025	2.06	2.06	2.13	2.13	1.23	1.23	1.35	1.35	-34.15%	289,735
Feb 21, 2025	2.12	2.12	2.12	2.12	2.01	2.01	2.05	2.05	-4.21%	34,000
Feb 20, 2025	2.13	2.13	2.14	2.14	2.07	2.07	2.14	2.14	2.88%	8,688
Feb 19, 2025	2.12	2.12	2.22	2.22	2.08	2.08	2.08	2.08	-1.89%	13,946
Feb 18, 2025	2.13	2.13	2.13	2.13	2.06	2.06	2.12	2.12	2.91%	17,714
Feb 14, 2025	2.08	2.08	2.12	2.12	2.04	2.04	2.06	2.06	2.49%	31,331
Feb 13, 2025	2.02	2.02	2.15	2.15	2.01	2.01	2.01	2.01	-0.50%	31,071
Feb 12, 2025	2.11	2.11	2.19	2.19	2.02	2.02	2.02	2.02	-6.91%	34,748
Feb 11, 2025	2.23	2.23	2.23	2.23	2.10	2.10	2.17	2.17	-4.41%	17,200
Feb 10, 2025	2.25	2.25	2.30	2.30	2.21	2.21	2.27	2.27	0.44%	16,644
Feb 7, 2025	2.25	2.25	2.34	2.34	2.20	2.20	2.26	2.26	-1.74%	26,900
Feb 6, 2025	2.39	2.39	2.46	2.46	2.28	2.28	2.30	2.30	-3.36%	56,638
Feb 5, 2025	2.55	2.55	2.55	2.55	2.37	2.37	2.38	2.38	-5.56%	37,800
Feb 4, 2025	2.58	2.58	2.60	2.60	2.50	2.50	2.52	2.52	-0.40%	15,800
Feb 3, 2025	2.68	2.68	2.74	2.74	2.47	2.47	2.53	2.53	-8.33%	110,205
Jan 31, 2025	2.71	2.71	2.80	2.80	2.65	2.65	2.76	2.76	0.36%	123,035