iCAD, Inc. ICAD
3.87 0.00 (+0.00%)
Regular-session close
3.87 Day range 3.87
1.18 52-week range 2.65
- YTD
- +111.48%
- 1 year
- +182.48%
ICAD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 3.74 | 3.88 | 3.71 | 3.87 | +0.14 | +3.75% | 190,127 |
| Jul 15, 2025 | 3.83 | 3.99 | 3.73 | 3.73 | -0.09 | -2.36% | 279,691 |
| Jul 14, 2025 | 3.75 | 3.85 | 3.74 | 3.82 | +0.08 | +2.14% | 94,346 |
| Jul 11, 2025 | 3.87 | 3.87 | 3.73 | 3.74 | -0.14 | -3.61% | 187,314 |
| Jul 10, 2025 | 3.92 | 3.94 | 3.79 | 3.88 | -0.01 | -0.26% | 112,826 |
| Jul 9, 2025 | 3.75 | 3.91 | 3.69 | 3.89 | +0.17 | +4.57% | 211,755 |
| Jul 8, 2025 | 3.80 | 3.80 | 3.68 | 3.72 | +0.01 | +0.27% | 142,099 |
| Jul 7, 2025 | 3.72 | 3.86 | 3.71 | 3.71 | -0.05 | -1.33% | 154,549 |
| Jul 3, 2025 | 3.75 | 3.79 | 3.72 | 3.76 | +0.02 | +0.53% | 189,085 |
| Jul 2, 2025 | 3.73 | 3.76 | 3.66 | 3.74 | +0.02 | +0.54% | 108,555 |
| Jul 1, 2025 | 3.80 | 3.83 | 3.70 | 3.72 | -0.09 | -2.36% | 163,277 |
| Jun 30, 2025 | 3.83 | 3.89 | 3.80 | 3.81 | -0.02 | -0.52% | 106,786 |
| Jun 27, 2025 | 3.91 | 3.92 | 3.79 | 3.83 | -0.03 | -0.78% | 156,925 |
| Jun 26, 2025 | 3.76 | 3.87 | 3.71 | 3.86 | +0.11 | +2.93% | 146,836 |
| Jun 25, 2025 | 3.73 | 3.78 | 3.68 | 3.75 | +0.02 | +0.54% | 166,351 |
| Jun 24, 2025 | 3.70 | 3.74 | 3.58 | 3.73 | +0.08 | +2.19% | 133,855 |
| Jun 23, 2025 | 3.60 | 3.77 | 3.60 | 3.65 | -0.04 | -1.08% | 150,302 |
| Jun 20, 2025 | 3.84 | 3.84 | 3.68 | 3.69 | -0.12 | -3.15% | 279,016 |
| Jun 18, 2025 | 3.75 | 3.88 | 3.75 | 3.81 | +0.04 | +1.06% | 198,644 |
| Jun 17, 2025 | 3.80 | 3.85 | 3.73 | 3.77 | -0.06 | -1.57% | 237,714 |
| Jun 16, 2025 | 3.70 | 3.90 | 3.69 | 3.83 | +0.15 | +4.08% | 370,200 |
| Jun 13, 2025 | 3.68 | 3.77 | 3.68 | 3.68 | -0.08 | -2.13% | 155,239 |
| Jun 12, 2025 | 3.85 | 3.85 | 3.74 | 3.76 | -0.09 | -2.34% | 300,080 |
| Jun 11, 2025 | 4.00 | 4.00 | 3.85 | 3.85 | -0.10 | -2.53% | 256,151 |
| Jun 10, 2025 | 3.90 | 3.99 | 3.89 | 3.95 | +0.03 | +0.77% | 332,478 |
| Jun 9, 2025 | 3.93 | 3.93 | 3.80 | 3.92 | +0.02 | +0.51% | 317,522 |
| Jun 6, 2025 | 3.91 | 3.97 | 3.89 | 3.90 | +0.04 | +1.04% | 190,150 |
| Jun 5, 2025 | 3.79 | 3.89 | 3.78 | 3.86 | +0.09 | +2.39% | 500,014 |
| Jun 4, 2025 | 3.90 | 3.90 | 3.76 | 3.77 | -0.13 | -3.33% | 358,509 |
| Jun 3, 2025 | 3.90 | 3.95 | 3.84 | 3.90 | +0.02 | +0.52% | 231,866 |
| Jun 2, 2025 | 3.83 | 3.92 | 3.76 | 3.88 | +0.04 | +1.04% | 403,859 |
| May 30, 2025 | 3.68 | 3.86 | 3.61 | 3.84 | +0.19 | +5.21% | 558,489 |
| May 29, 2025 | 3.70 | 3.70 | 3.64 | 3.65 | -0.01 | -0.27% | 249,217 |
| May 28, 2025 | 3.81 | 3.84 | 3.64 | 3.66 | -0.13 | -3.43% | 378,130 |
| May 27, 2025 | 3.77 | 3.85 | 3.76 | 3.79 | +0.06 | +1.61% | 439,256 |
| May 23, 2025 | 3.63 | 3.77 | 3.63 | 3.73 | -0.01 | -0.27% | 274,795 |
| May 22, 2025 | 3.80 | 3.82 | 3.74 | 3.74 | -0.08 | -2.09% | 374,761 |
| May 21, 2025 | 3.92 | 3.93 | 3.79 | 3.82 | -0.14 | -3.54% | 406,905 |
| May 20, 2025 | 3.97 | 3.98 | 3.91 | 3.96 | -0.02 | -0.50% | 291,966 |
| May 19, 2025 | 3.89 | 3.98 | 3.89 | 3.98 | -0.01 | -0.25% | 244,180 |
| May 16, 2025 | 3.96 | 4.02 | 3.90 | 3.99 | +0.07 | +1.79% | 447,383 |
| May 15, 2025 | 3.87 | 3.94 | 3.79 | 3.92 | +0.01 | +0.26% | 363,851 |
| May 14, 2025 | 3.90 | 4.00 | 3.77 | 3.91 | -0.02 | -0.51% | 409,846 |
| May 13, 2025 | 3.70 | 3.97 | 3.65 | 3.93 | +0.22 | +5.93% | 1,389,963 |
| May 12, 2025 | 3.74 | 3.92 | 3.62 | 3.71 | +0.11 | +3.06% | 1,216,546 |
| May 9, 2025 | 3.66 | 3.76 | 3.60 | 3.60 | -0.08 | -2.17% | 484,219 |
| May 8, 2025 | 3.61 | 3.76 | 3.60 | 3.68 | +0.08 | +2.22% | 747,666 |
| May 7, 2025 | 3.50 | 3.60 | 3.48 | 3.60 | +0.11 | +3.15% | 546,534 |
| May 6, 2025 | 3.42 | 3.51 | 3.42 | 3.49 | +0.01 | +0.29% | 388,001 |
| May 5, 2025 | 3.45 | 3.56 | 3.45 | 3.48 | -0.02 | -0.57% | 346,011 |
| May 2, 2025 | 3.45 | 3.58 | 3.45 | 3.50 | +0.08 | +2.34% | 1,018,272 |
| May 1, 2025 | 3.41 | 3.50 | 3.39 | 3.42 | 0.00 | 0.00% | 553,189 |
| Apr 30, 2025 | 3.34 | 3.45 | 3.28 | 3.42 | 0.00 | 0.00% | 445,932 |
| Apr 29, 2025 | 3.30 | 3.44 | 3.30 | 3.42 | +0.09 | +2.70% | 715,651 |
| Apr 28, 2025 | 3.28 | 3.38 | 3.27 | 3.33 | +0.05 | +1.52% | 439,367 |
| Apr 25, 2025 | 3.26 | 3.32 | 3.25 | 3.28 | -0.02 | -0.61% | 464,243 |
| Apr 24, 2025 | 3.18 | 3.35 | 3.18 | 3.30 | +0.12 | +3.77% | 740,595 |
| Apr 23, 2025 | 3.20 | 3.34 | 3.17 | 3.18 | +0.06 | +1.92% | 918,234 |
| Apr 22, 2025 | 3.04 | 3.17 | 3.03 | 3.12 | +0.09 | +2.97% | 1,219,892 |
| Apr 21, 2025 | 3.11 | 3.17 | 3.00 | 3.03 | -0.19 | -5.90% | 1,561,511 |
| Apr 17, 2025 | 3.16 | 3.29 | 3.16 | 3.22 | +0.15 | +4.89% | 2,018,782 |
| Apr 16, 2025 | 3.18 | 3.38 | 2.85 | 3.07 | +1.14 | +59.07% | 21,338,814 |
62 days, newest first. Daily bars as drawn on the ICAD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.