-
5 DAY PERFORMANCE
-3.70% -
1 MONTH PERFORMANCE
-3.11% -
3 MONTH PERFORMANCE
+23.81% -
6 MONTH PERFORMANCE
+2.63% -
YEAR-TO-DATE PERFORMANCE
-11.86% -
1 YEAR PERFORMANCE
-26.07%
iCAD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.67 | $1.57 (-5.99%) | $1.67 | $1.56 | 66,262 | $41.38 M |
| 09/27/2024 | $1.65 | $1.66 (0.61%) | $1.72 | $1.64 | 115,672 | $43.75 M |
| 09/26/2024 | $1.60 | $1.62 (1.25%) | $1.65 | $1.56 | 116,152 | $42.69 M |
| 09/25/2024 | $1.54 | $1.55 (0.65%) | $1.59 | $1.53 | 30,300 | $40.85 M |
| 09/24/2024 | $1.57 | $1.56 (-0.64%) | $1.63 | $1.55 | 70,929 | $41.11 M |
| 09/23/2024 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.50 | 131,446 | $41.38 M |
| 09/20/2024 | $1.58 | $1.58 (0%) | $1.63 | $1.58 | 60,800 | $41.64 M |
| 09/19/2024 | $1.67 | $1.56 (-6.59%) | $1.68 | $1.56 | 103,749 | $41.11 M |
| 09/18/2024 | $1.66 | $1.63 (-1.81%) | $1.72 | $1.61 | 121,748 | $42.96 M |
| 09/17/2024 | $1.62 | $1.65 (1.85%) | $1.74 | $1.58 | 130,521 | $43.48 M |
| 09/16/2024 | $1.62 | $1.61 (-0.62%) | $1.64 | $1.60 | 45,800 | $42.43 M |
| 09/13/2024 | $1.56 | $1.64 (5.13%) | $1.64 | $1.56 | 106,300 | $43.22 M |
| 09/12/2024 | $1.41 | $1.52 (7.8%) | $1.56 | $1.41 | 98,000 | $40.06 M |
| 09/11/2024 | $1.38 | $1.39 (0.72%) | $1.41 | $1.38 | 45,200 | $36.63 M |
| 09/10/2024 | $1.40 | $1.39 (-0.71%) | $1.42 | $1.39 | 96,719 | $36.63 M |
| 09/09/2024 | $1.40 | $1.40 (0%) | $1.43 | $1.39 | 103,186 | $36.90 M |
| 09/06/2024 | $1.53 | $1.42 (-7.19%) | $1.54 | $1.41 | 148,444 | $37.42 M |
| 09/05/2024 | $1.52 | $1.51 (-0.66%) | $1.54 | $1.50 | 37,644 | $39.79 M |
| 09/04/2024 | $1.55 | $1.51 (-2.58%) | $1.55 | $1.50 | 80,122 | $39.79 M |
| 09/03/2024 | $1.60 | $1.53 (-4.38%) | $1.60 | $1.51 | 132,614 | $40.32 M |
| 08/30/2024 | $1.55 | $1.61 (3.87%) | $1.61 | $1.55 | 63,459 | $42.43 M |
| 08/29/2024 | $1.58 | $1.56 (-1.27%) | $1.61 | $1.56 | 72,300 | $41.11 M |
| 08/28/2024 | $1.54 | $1.55 (0.65%) | $1.58 | $1.50 | 75,600 | $40.85 M |
| 08/27/2024 | $1.59 | $1.57 (-1.26%) | $1.61 | $1.55 | 61,122 | $41.38 M |
| 08/26/2024 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.54 | 243,564 | $42.17 M |
| 08/23/2024 | $1.70 | $1.70 (0%) | $1.76 | $1.69 | 81,931 | $44.80 M |
| 08/22/2024 | $1.73 | $1.71 (-1.16%) | $1.73 | $1.66 | 69,789 | $45.07 M |
| 08/21/2024 | $1.63 | $1.70 (4.29%) | $1.72 | $1.62 | 72,260 | $44.80 M |
| 08/20/2024 | $1.75 | $1.64 (-6.29%) | $1.77 | $1.56 | 399,415 | $43.22 M |
| 08/19/2024 | $1.68 | $1.74 (3.57%) | $1.80 | $1.67 | 423,973 | $45.86 M |
| 08/16/2024 | $1.50 | $1.68 (12%) | $1.73 | $1.50 | 786,125 | $44.27 M |
| 08/15/2024 | $1.40 | $1.49 (6.43%) | $1.55 | $1.40 | 300,400 | $39.27 M |
| 08/14/2024 | $1.53 | $1.40 (-8.5%) | $1.60 | $1.38 | 862,503 | $36.90 M |
| 08/13/2024 | $1.39 | $1.36 (-2.16%) | $1.42 | $1.29 | 147,828 | $35.84 M |
| 08/12/2024 | $1.26 | $1.34 (6.35%) | $1.40 | $1.23 | 254,149 | $35.31 M |
| 08/09/2024 | $1.28 | $1.27 (-0.78%) | $1.32 | $1.22 | 113,943 | $33.47 M |
| 08/08/2024 | $1.20 | $1.25 (4.17%) | $1.28 | $1.19 | 84,800 | $32.94 M |
| 08/07/2024 | $1.20 | $1.20 (0%) | $1.25 | $1.19 | 90,527 | $31.62 M |
| 08/06/2024 | $1.25 | $1.20 (-4%) | $1.29 | $1.19 | 107,400 | $31.62 M |
| 08/05/2024 | $1.25 | $1.27 (1.6%) | $1.30 | $1.22 | 117,800 | $33.47 M |
| 08/02/2024 | $1.30 | $1.33 (2.31%) | $1.35 | $1.26 | 179,109 | $35.05 M |
| 08/01/2024 | $1.30 | $1.34 (3.08%) | $1.36 | $1.27 | 132,819 | $35.31 M |
| 07/31/2024 | $1.38 | $1.32 (-4.35%) | $1.38 | $1.29 | 110,709 | $34.79 M |
| 07/30/2024 | $1.35 | $1.36 (0.74%) | $1.40 | $1.29 | 222,502 | $35.84 M |
| 07/29/2024 | $1.30 | $1.28 (-1.54%) | $1.33 | $1.25 | 196,250 | $33.73 M |
| 07/26/2024 | $1.30 | $1.28 (-1.54%) | $1.33 | $1.26 | 53,047 | $33.73 M |
| 07/25/2024 | $1.29 | $1.32 (2.33%) | $1.33 | $1.26 | 15,400 | $34.79 M |
| 07/24/2024 | $1.31 | $1.30 (-0.76%) | $1.37 | $1.30 | 42,320 | $34.26 M |
| 07/23/2024 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.30 | 154,800 | $35.05 M |
| 07/22/2024 | $1.30 | $1.32 (1.54%) | $1.37 | $1.27 | 117,323 | $34.79 M |
| 07/19/2024 | $1.35 | $1.30 (-3.7%) | $1.38 | $1.30 | 46,181 | $34.26 M |
| 07/18/2024 | $1.40 | $1.36 (-2.86%) | $1.48 | $1.36 | 187,322 | $35.84 M |
| 07/17/2024 | $1.36 | $1.37 (0.74%) | $1.41 | $1.35 | 90,110 | $36.10 M |
| 07/16/2024 | $1.27 | $1.37 (7.87%) | $1.43 | $1.25 | 298,630 | $36.10 M |
| 07/15/2024 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.23 | 177,862 | $32.94 M |
| 07/12/2024 | $1.29 | $1.30 (0.78%) | $1.35 | $1.26 | 180,302 | $34.26 M |
| 07/11/2024 | $1.32 | $1.29 (-2.27%) | $1.39 | $1.26 | 213,595 | $34.00 M |
| 07/10/2024 | $1.29 | $1.30 (0.78%) | $1.33 | $1.26 | 189,253 | $34.26 M |
| 07/09/2024 | $1.22 | $1.26 (3.28%) | $1.29 | $1.22 | 126,434 | $33.21 M |
| 07/08/2024 | $1.20 | $1.23 (2.5%) | $1.28 | $1.20 | 155,858 | $32.42 M |
| 07/05/2024 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.18 | 140,919 | $31.62 M |
| 07/03/2024 | $1.20 | $1.22 (1.67%) | $1.25 | $1.20 | 190,441 | $32.15 M |
| 07/02/2024 | $1.25 | $1.19 (-4.8%) | $1.29 | $1.19 | 359,388 | $31.36 M |
| 07/01/2024 | $1.29 | $1.26 (-2.33%) | $1.32 | $1.25 | 239,943 | $33.21 M |