(ICLN)
NASDAQ: ICLN
· Real-Time Price · USD
14.39
0.06 (0.42%)
At close: Aug 20, 2025, 3:59 PM
14.31
-0.56%
Pre-market: Aug 21, 2025, 05:01 AM EDT
ICLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 14.37 | 14.45 | 14.30 | 14.39 | 14.39 | 0.42% | 1,896,603 |
| Aug 19, 2025 | 14.45 | 14.45 | 13.79 | 14.33 | 14.33 | -1.10% | 5,438,300 |
| Aug 18, 2025 | 14.30 | 15.22 | 14.30 | 14.49 | 14.49 | 2.77% | 5,585,700 |
| Aug 15, 2025 | 13.72 | 14.21 | 13.69 | 14.10 | 14.10 | 3.22% | 4,513,320 |
| Aug 14, 2025 | 13.63 | 13.67 | 13.54 | 13.66 | 13.66 | -1.01% | 4,122,056 |
| Aug 13, 2025 | 13.73 | 13.88 | 13.72 | 13.80 | 13.80 | 0.22% | 2,556,350 |
| Aug 12, 2025 | 13.63 | 13.78 | 13.58 | 13.77 | 13.77 | 1.77% | 4,591,071 |
| Aug 11, 2025 | 13.55 | 13.65 | 13.51 | 13.53 | 13.53 | -1.17% | 2,442,372 |
| Aug 8, 2025 | 13.78 | 13.84 | 13.68 | 13.69 | 13.69 | -0.15% | 2,493,370 |
| Aug 7, 2025 | 13.71 | 13.76 | 13.65 | 13.71 | 13.71 | 0.81% | 2,167,900 |
| Aug 6, 2025 | 13.59 | 13.66 | 13.58 | 13.60 | 13.60 | 0.07% | 2,030,400 |
| Aug 5, 2025 | 13.59 | 13.66 | 13.56 | 13.59 | 13.59 | 0.15% | 2,172,100 |
| Aug 4, 2025 | 13.57 | 13.62 | 13.52 | 13.57 | 13.57 | 0.30% | 2,071,731 |
| Aug 1, 2025 | 13.56 | 13.65 | 13.47 | 13.53 | 13.53 | 0.89% | 4,558,538 |
| Jul 31, 2025 | 13.48 | 13.52 | 13.36 | 13.41 | 13.41 | -1.03% | 3,843,100 |
| Jul 30, 2025 | 13.61 | 13.68 | 13.51 | 13.55 | 13.55 | -1.31% | 4,485,295 |
| Jul 29, 2025 | 13.77 | 13.78 | 13.70 | 13.73 | 13.73 | -0.51% | 2,688,000 |
| Jul 28, 2025 | 13.93 | 13.93 | 13.71 | 13.80 | 13.80 | -1.22% | 4,801,803 |
| Jul 25, 2025 | 13.91 | 14.00 | 13.88 | 13.97 | 13.97 | 0.36% | 2,406,549 |
| Jul 24, 2025 | 13.91 | 13.97 | 13.90 | 13.92 | 13.92 | -0.14% | 2,718,378 |