iCoreConnect Inc. (ICCT)
0.44
-0.02 (-4.29%)
At close: Mar 24, 2025, 3:20 PM
ICCT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.50 | 0.50 | 0.44 | 0.46 | -0.04 | -8.00% | 141,971 |
| Mar 20, 2025 | 0.50 | 0.56 | 0.48 | 0.50 | 0.00 | 0.00% | 137,043 |
| Mar 19, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | -0.02 | -3.85% | 89,662 |
| Mar 18, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | -0.05 | -8.77% | 58,415 |
| Mar 17, 2025 | 0.58 | 0.58 | 0.52 | 0.57 | 0.03 | 5.56% | 254,300 |
| Mar 14, 2025 | 0.61 | 0.62 | 0.53 | 0.54 | -0.08 | -12.90% | 338,834 |
| Mar 13, 2025 | 0.68 | 0.69 | 0.59 | 0.62 | -0.09 | -12.68% | 306,103 |
| Mar 12, 2025 | 0.70 | 0.72 | 0.66 | 0.71 | -0.02 | -2.74% | 990,300 |
| Mar 11, 2025 | 0.70 | 0.74 | 0.67 | 0.73 | 0.05 | 7.35% | 308,600 |
| Mar 10, 2025 | 0.61 | 0.68 | 0.61 | 0.68 | 0.01 | 1.49% | 166,800 |
| Mar 7, 2025 | 0.80 | 0.82 | 0.64 | 0.67 | -0.12 | -15.19% | 482,642 |
| Mar 6, 2025 | 0.65 | 0.79 | 0.61 | 0.79 | 0.15 | 23.44% | 533,400 |
| Mar 5, 2025 | 0.67 | 0.70 | 0.62 | 0.64 | -0.07 | -9.86% | 250,700 |
| Mar 4, 2025 | 0.70 | 0.76 | 0.63 | 0.71 | 0.02 | 2.90% | 2,159,000 |
| Mar 3, 2025 | 0.78 | 0.80 | 0.65 | 0.69 | -0.09 | -11.54% | 323,319 |
| Feb 28, 2025 | 1.03 | 1.05 | 0.78 | 0.78 | -0.41 | -34.45% | 1,009,433 |
| Feb 27, 2025 | 1.27 | 1.35 | 1.01 | 1.19 | 0.10 | 9.17% | 20,755,800 |
| Feb 26, 2025 | 1.17 | 1.18 | 0.93 | 1.09 | -0.09 | -7.63% | 3,666,903 |
| Feb 25, 2025 | 1.25 | 1.31 | 1.06 | 1.18 | -0.17 | -12.59% | 3,775,100 |
| Feb 24, 2025 | 2.06 | 2.13 | 1.23 | 1.35 | -0.70 | -34.15% | 289,735 |
| Feb 21, 2025 | 2.12 | 2.12 | 2.01 | 2.05 | -0.09 | -4.21% | 34,000 |
| Feb 20, 2025 | 2.13 | 2.14 | 2.07 | 2.14 | 0.06 | 2.88% | 8,688 |
| Feb 19, 2025 | 2.12 | 2.22 | 2.08 | 2.08 | -0.04 | -1.89% | 13,946 |
| Feb 18, 2025 | 2.13 | 2.13 | 2.06 | 2.12 | 0.06 | 2.91% | 17,714 |
| Feb 14, 2025 | 2.08 | 2.12 | 2.04 | 2.06 | 0.05 | 2.49% | 31,331 |
| Feb 13, 2025 | 2.02 | 2.15 | 2.01 | 2.01 | -0.01 | -0.50% | 31,071 |
| Feb 12, 2025 | 2.11 | 2.19 | 2.02 | 2.02 | -0.15 | -6.91% | 34,748 |
| Feb 11, 2025 | 2.23 | 2.23 | 2.10 | 2.17 | -0.10 | -4.41% | 17,200 |
| Feb 10, 2025 | 2.25 | 2.30 | 2.21 | 2.27 | 0.01 | 0.44% | 16,644 |
| Feb 7, 2025 | 2.25 | 2.34 | 2.20 | 2.26 | -0.04 | -1.74% | 26,900 |
| Feb 6, 2025 | 2.39 | 2.46 | 2.28 | 2.30 | -0.08 | -3.36% | 56,638 |
| Feb 5, 2025 | 2.55 | 2.55 | 2.37 | 2.38 | -0.14 | -5.56% | 37,800 |
| Feb 4, 2025 | 2.58 | 2.60 | 2.50 | 2.52 | -0.01 | -0.40% | 15,800 |
| Feb 3, 2025 | 2.68 | 2.74 | 2.47 | 2.53 | -0.23 | -8.33% | 110,205 |
| Jan 31, 2025 | 2.71 | 2.80 | 2.65 | 2.76 | 0.01 | 0.36% | 123,035 |
| Jan 30, 2025 | 2.55 | 2.77 | 2.54 | 2.75 | 0.23 | 9.13% | 86,100 |
| Jan 29, 2025 | 2.55 | 2.59 | 2.49 | 2.52 | -0.04 | -1.56% | 61,131 |
| Jan 28, 2025 | 2.41 | 2.69 | 2.41 | 2.56 | -0.04 | -1.54% | 250,300 |
| Jan 27, 2025 | 2.46 | 2.70 | 2.22 | 2.60 | 0.12 | 4.84% | 5,277,610 |
| Jan 24, 2025 | 2.48 | 3.08 | 2.12 | 2.48 | -0.27 | -9.82% | 542,324 |
| Jan 23, 2025 | 2.35 | 4.30 | 2.30 | 2.75 | 0.39 | 16.53% | 5,496,221 |
| Jan 22, 2025 | 2.41 | 2.44 | 2.33 | 2.36 | -0.07 | -2.88% | 23,125 |
| Jan 21, 2025 | 2.37 | 2.46 | 2.37 | 2.43 | -0.07 | -2.80% | 12,444 |
| Jan 17, 2025 | 2.62 | 2.63 | 2.44 | 2.50 | -0.10 | -3.85% | 68,027 |
| Jan 16, 2025 | 2.40 | 2.60 | 2.39 | 2.60 | 0.22 | 9.24% | 107,600 |
| Jan 15, 2025 | 2.29 | 2.42 | 2.29 | 2.38 | 0.01 | 0.42% | 26,826 |
| Jan 14, 2025 | 2.28 | 2.52 | 2.25 | 2.37 | 0.10 | 4.41% | 165,268 |
| Jan 13, 2025 | 2.39 | 2.45 | 2.27 | 2.27 | -0.09 | -3.81% | 23,050 |
| Jan 10, 2025 | 2.49 | 2.50 | 2.32 | 2.36 | -0.08 | -3.28% | 39,847 |
| Jan 8, 2025 | 2.65 | 2.65 | 2.43 | 2.44 | -0.22 | -8.27% | 63,711 |