-
5 DAY PERFORMANCE
-2.26% -
1 MONTH PERFORMANCE
-4.95% -
3 MONTH PERFORMANCE
+7.45% -
6 MONTH PERFORMANCE
+19.31% -
YEAR-TO-DATE PERFORMANCE
-2.26% -
1 YEAR PERFORMANCE
-2.26%
iCAD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/29/2024 | $1.80 | $1.73 (-3.89%) | $1.89 | $1.67 | 631,204 | $45.59 M |
| 11/27/2024 | $1.72 | $1.77 (2.91%) | $1.78 | $1.61 | 402,599 | $46.65 M |
| 11/26/2024 | $1.58 | $1.73 (9.49%) | $1.88 | $1.50 | 1.89 M | $45.59 M |
| 11/25/2024 | $1.55 | $1.58 (1.94%) | $1.63 | $1.54 | 220,500 | $41.64 M |
| 11/22/2024 | $1.58 | $1.54 (-2.53%) | $1.59 | $1.51 | 171,234 | $40.59 M |
| 11/21/2024 | $1.54 | $1.54 (0%) | $1.60 | $1.49 | 223,500 | $40.59 M |
| 11/20/2024 | $1.54 | $1.55 (0.65%) | $1.57 | $1.47 | 365,236 | $40.85 M |
| 11/19/2024 | $1.49 | $1.56 (4.7%) | $1.69 | $1.45 | 255,400 | $41.11 M |
| 11/18/2024 | $1.65 | $1.52 (-7.88%) | $1.66 | $1.52 | 340,327 | $40.06 M |
| 11/15/2024 | $1.77 | $1.64 (-7.34%) | $1.81 | $1.64 | 399,400 | $43.22 M |
| 11/14/2024 | $1.81 | $1.79 (-1.1%) | $2.04 | $1.77 | 792,728 | $47.17 M |
| 11/13/2024 | $2.42 | $2.34 (-3.31%) | $2.42 | $2.24 | 490,500 | $61.67 M |
| 11/12/2024 | $2.19 | $2.40 (9.59%) | $2.42 | $2.10 | 555,228 | $63.25 M |
| 11/11/2024 | $2.19 | $2.11 (-3.65%) | $2.21 | $2.07 | 329,593 | $55.61 M |
| 11/08/2024 | $1.92 | $2.13 (10.94%) | $2.14 | $1.88 | 465,142 | $56.13 M |
| 11/07/2024 | $1.83 | $1.89 (3.28%) | $1.94 | $1.81 | 216,600 | $49.81 M |
| 11/06/2024 | $1.77 | $1.86 (5.08%) | $1.89 | $1.76 | 161,400 | $49.02 M |
| 11/05/2024 | $1.76 | $1.79 (1.7%) | $1.86 | $1.75 | 116,100 | $47.17 M |
| 11/04/2024 | $1.80 | $1.74 (-3.33%) | $1.81 | $1.72 | 130,500 | $45.86 M |
| 11/01/2024 | $1.86 | $1.82 (-2.15%) | $1.90 | $1.78 | 115,900 | $47.96 M |
| 10/31/2024 | $1.88 | $1.86 (-1.06%) | $1.90 | $1.84 | 89,646 | $49.02 M |
| 10/30/2024 | $1.90 | $1.85 (-2.63%) | $1.92 | $1.84 | 65,898 | $48.75 M |
| 10/29/2024 | $1.90 | $1.90 (0%) | $1.93 | $1.86 | 105,700 | $50.07 M |
| 10/28/2024 | $1.96 | $1.93 (-1.53%) | $2.05 | $1.86 | 208,666 | $50.86 M |
| 10/25/2024 | $1.91 | $1.96 (2.62%) | $2.03 | $1.87 | 293,436 | $51.65 M |
| 10/24/2024 | $1.77 | $1.87 (5.65%) | $1.87 | $1.75 | 122,166 | $49.28 M |
| 10/23/2024 | $1.79 | $1.75 (-2.23%) | $1.79 | $1.72 | 55,400 | $46.12 M |
| 10/22/2024 | $1.80 | $1.76 (-2.22%) | $1.88 | $1.64 | 259,408 | $46.38 M |
| 10/21/2024 | $1.91 | $1.82 (-4.71%) | $1.94 | $1.81 | 167,127 | $47.96 M |
| 10/18/2024 | $1.99 | $1.89 (-5.03%) | $2.00 | $1.84 | 162,023 | $49.81 M |
| 10/17/2024 | $2.02 | $1.95 (-3.47%) | $2.03 | $1.84 | 442,046 | $51.39 M |
| 10/16/2024 | $1.60 | $1.95 (21.87%) | $2.10 | $1.60 | 907,609 | $51.39 M |
| 10/15/2024 | $1.54 | $1.59 (3.25%) | $1.60 | $1.53 | 132,838 | $41.90 M |
| 10/14/2024 | $1.44 | $1.53 (6.25%) | $1.56 | $1.44 | 132,300 | $40.32 M |
| 10/11/2024 | $1.34 | $1.46 (8.96%) | $1.47 | $1.34 | 101,637 | $38.48 M |
| 10/10/2024 | $1.43 | $1.39 (-2.8%) | $1.46 | $1.39 | 160,203 | $36.63 M |
| 10/09/2024 | $1.50 | $1.45 (-3.33%) | $1.53 | $1.43 | 118,747 | $38.21 M |
| 10/08/2024 | $1.53 | $1.53 (0%) | $1.56 | $1.48 | 102,700 | $40.32 M |
| 10/07/2024 | $1.53 | $1.56 (1.96%) | $1.60 | $1.53 | 62,500 | $41.11 M |
| 10/04/2024 | $1.53 | $1.56 (1.96%) | $1.57 | $1.53 | 56,200 | $41.11 M |
| 10/03/2024 | $1.62 | $1.53 (-5.56%) | $1.62 | $1.53 | 83,900 | $40.32 M |
| 10/02/2024 | $1.55 | $1.61 (3.87%) | $1.62 | $1.55 | 25,400 | $42.43 M |
| 10/01/2024 | $1.58 | $1.53 (-3.16%) | $1.58 | $1.52 | 31,901 | $40.32 M |
| 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 | 115,700 | $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 |