iCoreConnect Inc. - Common stock (ICCT)

Historical Prices For iCoreConnect Inc. - Common stock (ICCT)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	2.42	6.27	2.42	4.23	176,696,274	4.23
4/02/2025	3.16	3.16	2.00	2.07	12,533,108	2.07
4/01/2025	3.16	5.42	2.91	4.72	209,579,645	4.72
3/31/2025	0.73	2.37	0.58	2.24	405,625,609	2.24
3/28/2025	0.34	0.35	0.24	0.30	4,131,586	0.30
3/27/2025	0.38	0.40	0.33	0.36	909,574	0.36
3/26/2025	0.38	0.41	0.34	0.40	6,769,302	0.40
3/25/2025	0.45	0.45	0.39	0.39	337,469	0.39
3/24/2025	0.46	0.50	0.43	0.43	89,320	0.43
3/21/2025	0.50	0.50	0.44	0.46	150,582	0.46
3/20/2025	0.50	0.56	0.48	0.49	137,042	0.49
3/19/2025	0.51	0.52	0.49	0.50	88,414	0.50
3/18/2025	0.53	0.53	0.51	0.52	58,215	0.52
3/17/2025	0.58	0.58	0.52	0.57	254,162	0.57
3/14/2025	0.61	0.62	0.53	0.54	338,834	0.54
3/13/2025	0.68	0.69	0.59	0.62	305,309	0.62
3/12/2025	0.70	0.72	0.67	0.71	981,560	0.71
3/11/2025	0.70	0.74	0.67	0.73	307,744	0.73
3/10/2025	0.61	0.68	0.61	0.68	141,685	0.68
3/07/2025	0.80	0.82	0.64	0.67	482,642	0.67
3/06/2025	0.65	0.79	0.61	0.79	520,217	0.79
3/05/2025	0.67	0.69	0.62	0.64	247,548	0.64
3/04/2025	0.70	0.76	0.63	0.71	2,148,369	0.71
3/03/2025	0.78	0.80	0.65	0.69	318,721	0.69
2/28/2025	1.03	1.05	0.78	0.78	1,009,433	0.78
2/27/2025	1.27	1.35	1.01	1.19	20,629,664	1.19
2/26/2025	1.17	1.18	0.93	1.09	3,640,742	1.09
2/25/2025	1.25	1.31	1.06	1.18	3,623,844	1.18
2/24/2025	2.06	2.13	1.23	1.35	279,527	1.35
2/21/2025	2.12	2.12	2.01	2.05	33,973	2.05
2/20/2025	2.13	2.14	2.07	2.14	8,538	2.14
2/19/2025	2.12	2.22	2.08	2.08	13,946	2.08
2/18/2025	2.13	2.13	2.06	2.12	17,636	2.12
2/14/2025	2.08	2.12	2.04	2.06	31,331	2.06
2/13/2025	2.02	2.15	2.01	2.01	30,887	2.01
2/12/2025	2.11	2.19	2.02	2.02	34,748	2.02
2/11/2025	2.23	2.23	2.10	2.17	17,188	2.17
2/10/2025	2.25	2.30	2.21	2.27	16,574	2.27
2/07/2025	2.25	2.34	2.20	2.26	26,889	2.26
2/06/2025	2.39	2.46	2.28	2.30	56,532	2.30
2/05/2025	2.55	2.55	2.37	2.38	37,781	2.38
2/04/2025	2.58	2.60	2.50	2.52	15,757	2.52
2/03/2025	2.68	2.74	2.47	2.53	110,153	2.53
1/31/2025	2.71	2.80	2.65	2.76	123,035	2.76
1/30/2025	2.55	2.77	2.54	2.75	84,942	2.75
1/29/2025	2.55	2.59	2.49	2.52	61,131	2.52
1/28/2025	2.41	2.69	2.41	2.56	244,899	2.56
1/27/2025	2.46	2.70	2.22	2.60	5,275,265	2.60
1/24/2025	2.48	3.08	2.12	2.48	542,324	2.48
1/23/2025	2.35	2.75	2.30	2.75	5,477,363	2.75
1/22/2025	2.41	2.44	2.33	2.36	22,712	2.36
1/21/2025	2.37	2.46	2.37	2.43	12,409	2.43
1/17/2025	2.62	2.63	2.44	2.50	68,027	2.50
1/16/2025	2.40	2.60	2.39	2.60	106,403	2.60
1/15/2025	2.29	2.42	2.29	2.38	26,825	2.38
1/14/2025	2.28	2.52	2.25	2.37	165,011	2.37
1/13/2025	2.39	2.45	2.27	2.27	23,030	2.27
1/10/2025	2.49	2.50	2.32	2.36	39,847	2.36
1/08/2025	2.65	2.65	2.43	2.44	63,711	2.44
1/07/2025	2.66	2.68	2.55	2.66	38,860	2.66
1/06/2025	2.61	2.70	2.53	2.70	85,523	2.70