ICoreConnect Inc Common stock (ICCT) went public on April 19, 2022, when it opened at a split-adjusted price of $0.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $3.580 | $6.800 | $2.310 | $2.870 | 18,362,150 |
November 2024 | $3.440 | $8.200 | $3.200 | $3.380 | 6,703,750 |
October 2024 | $7.000 | $14.380 | $3.020 | $3.180 | 5,973,690 |
September 2024 | $10.000 | $11.620 | $6.560 | $7.000 | 38,850 |
August 2024 | $12.840 | $13.200 | $9.200 | $10.000 | 33,440 |
July 2024 | $18.820 | $18.820 | $12.800 | $12.840 | 28,565 |
June 2024 | $19.540 | $20.600 | $16.620 | $18.560 | 22,740 |
May 2024 | $20.600 | $27.800 | $18.000 | $18.600 | 51,575 |
April 2024 | $24.400 | $35.800 | $20.200 | $22.000 | 1,121,725 |
March 2024 | $29.600 | $30.400 | $22.600 | $24.400 | 60,425 |
February 2024 | $29.000 | $36.400 | $28.400 | $29.000 | 69,600 |
January 2024 | $24.800 | $37.400 | $22.800 | $28.060 | 851,625 |
December 2023 | $24.400 | $64.000 | $18.600 | $24.800 | 4,419,735 |
November 2023 | $31.600 | $38.000 | $22.600 | $24.800 | 136,290 |
October 2023 | $78.000 | $80.200 | $28.000 | $31.600 | 146,850 |
September 2023 | $182.400 | $219.600 | $71.180 | $79.600 | 2,263,975 |
August 2023 | $0.145 | $414.000 | $0.128 | $239.200 | 7,871,936 |
July 2023 | $0.149 | $0.218 | $0.100 | $0.145 | 4,113 |
June 2023 | $0.180 | $0.252 | $0.099 | $0.149 | 5,933 |
May 2023 | $0.129 | $0.210 | $0.100 | $0.173 | 7,512 |
April 2023 | $0.120 | $0.132 | $0.113 | $0.130 | 3,887 |
March 2023 | $0.106 | $0.125 | $0.096 | $0.115 | 2,468 |
February 2023 | $0.125 | $0.138 | $0.096 | $0.113 | 2,426 |
January 2023 | $0.130 | $0.300 | $0.100 | $0.125 | 5,236 |
December 2022 | $0.089 | $0.219 | $0.044 | $0.089 | 5,145 |
