5 DAY PERFORMANCE
-11.29%
1 MONTH PERFORMANCE
-67.41%
3 MONTH PERFORMANCE
-84.67%
6 MONTH PERFORMANCE
-94.12%
YEAR-TO-DATE PERFORMANCE
-82.40%
1 YEAR PERFORMANCE
-98.28%
iCoreConnect Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/24/2025 | $0.46 | $0.44 (-5.43%) | $0.49 | $0.43 | 75,150 | $4.83 M |
| 03/21/2025 | $0.50 | $0.46 (-8.06%) | $0.50 | $0.44 | 141,971 | $5.01 M |
| 03/20/2025 | $0.50 | $0.50 (-0.2%) | $0.56 | $0.48 | 137,043 | $5.40 M |
| 03/19/2025 | $0.51 | $0.50 (-2.75%) | $0.52 | $0.49 | 89,662 | $5.41 M |
| 03/18/2025 | $0.53 | $0.52 (-0.36%) | $0.53 | $0.51 | 58,415 | $5.72 M |
| 03/17/2025 | $0.58 | $0.57 (-2.34%) | $0.58 | $0.52 | 254,300 | $6.17 M |
| 03/14/2025 | $0.61 | $0.54 (-10.99%) | $0.62 | $0.53 | 338,834 | $5.88 M |
| 03/13/2025 | $0.68 | $0.62 (-9.2%) | $0.69 | $0.59 | 306,103 | $6.74 M |
| 03/12/2025 | $0.70 | $0.71 (1.92%) | $0.72 | $0.67 | 990,300 | $7.76 M |
| 03/11/2025 | $0.70 | $0.73 (4.14%) | $0.74 | $0.67 | 308,600 | $7.95 M |
| 03/10/2025 | $0.61 | $0.68 (11.46%) | $0.68 | $0.61 | 166,800 | $7.41 M |
| 03/07/2025 | $0.80 | $0.67 (-16.18%) | $0.82 | $0.64 | 482,642 | $7.30 M |
| 03/06/2025 | $0.65 | $0.79 (21%) | $0.79 | $0.61 | 533,400 | $8.59 M |
| 03/05/2025 | $0.67 | $0.64 (-5.04%) | $0.70 | $0.62 | 250,700 | $6.93 M |
| 03/04/2025 | $0.70 | $0.71 (1.88%) | $0.76 | $0.63 | 2.16 M | $7.74 M |
| 03/03/2025 | $0.78 | $0.69 (-11.79%) | $0.80 | $0.65 | 323,319 | $7.50 M |
| 02/28/2025 | $1.03 | $0.78 (-24.16%) | $1.05 | $0.78 | 1.01 M | $8.51 M |
| 02/27/2025 | $1.27 | $1.19 (-6.3%) | $1.35 | $1.01 | 20.76 M | $12.97 M |
| 02/26/2025 | $1.17 | $1.09 (-6.84%) | $1.18 | $0.93 | 3.67 M | $11.88 M |
| 02/25/2025 | $1.25 | $1.18 (-5.6%) | $1.31 | $1.06 | 3.78 M | $12.86 M |
| 02/24/2025 | $2.06 | $1.35 (-34.47%) | $2.13 | $1.23 | 289,735 | $14.71 M |
| 02/21/2025 | $2.12 | $2.05 (-3.3%) | $2.12 | $2.01 | 34,000 | $22.34 M |
| 02/20/2025 | $2.13 | $2.14 (0.47%) | $2.14 | $2.07 | 8,688 | $23.32 M |
| 02/19/2025 | $2.12 | $2.08 (-1.89%) | $2.22 | $2.08 | 13,946 | $22.67 M |
| 02/18/2025 | $2.13 | $2.12 (-0.47%) | $2.13 | $2.06 | 17,714 | $23.11 M |
| 02/14/2025 | $2.08 | $2.06 (-0.96%) | $2.12 | $2.04 | 31,331 | $22.45 M |
| 02/13/2025 | $2.02 | $2.01 (-0.5%) | $2.15 | $2.01 | 31,071 | $21.91 M |
| 02/12/2025 | $2.11 | $2.02 (-4.27%) | $2.19 | $2.02 | 34,748 | $22.02 M |
| 02/11/2025 | $2.23 | $2.17 (-2.69%) | $2.23 | $2.10 | 17,200 | $23.65 M |
| 02/10/2025 | $2.25 | $2.27 (0.89%) | $2.30 | $2.21 | 16,644 | $24.74 M |
| 02/07/2025 | $2.25 | $2.26 (0.44%) | $2.34 | $2.20 | 26,900 | $24.63 M |
| 02/06/2025 | $2.39 | $2.30 (-3.77%) | $2.46 | $2.28 | 56,638 | $25.07 M |
| 02/05/2025 | $2.55 | $2.38 (-6.67%) | $2.55 | $2.37 | 37,800 | $25.94 M |
| 02/04/2025 | $2.58 | $2.52 (-2.33%) | $2.60 | $2.50 | 15,800 | $27.47 M |
| 02/03/2025 | $2.68 | $2.53 (-5.6%) | $2.74 | $2.47 | 110,205 | $27.57 M |
| 01/31/2025 | $2.71 | $2.76 (1.85%) | $2.80 | $2.65 | 123,035 | $30.08 M |
| 01/30/2025 | $2.55 | $2.75 (7.84%) | $2.77 | $2.54 | 86,100 | $29.97 M |
| 01/29/2025 | $2.55 | $2.52 (-1.18%) | $2.59 | $2.49 | 61,131 | $27.47 M |
| 01/28/2025 | $2.41 | $2.56 (6.22%) | $2.69 | $2.41 | 250,300 | $27.90 M |
| 01/27/2025 | $2.46 | $2.60 (5.69%) | $2.70 | $2.22 | 5.28 M | $28.34 M |
| 01/24/2025 | $2.48 | $2.48 (0%) | $3.08 | $2.12 | 542,324 | $27.03 M |
| 01/23/2025 | $2.35 | $2.75 (17.02%) | $4.30 | $2.30 | 5.50 M | $29.97 M |
| 01/22/2025 | $2.41 | $2.36 (-2.07%) | $2.44 | $2.33 | 23,125 | $25.72 M |
| 01/21/2025 | $2.37 | $2.43 (2.53%) | $2.46 | $2.37 | 12,444 | $26.48 M |
| 01/17/2025 | $2.62 | $2.50 (-4.58%) | $2.63 | $2.44 | 68,027 | $27.25 M |
| 01/16/2025 | $2.40 | $2.60 (8.33%) | $2.60 | $2.39 | 107,600 | $28.34 M |
| 01/15/2025 | $2.29 | $2.38 (3.93%) | $2.42 | $2.29 | 26,826 | $25.94 M |
| 01/14/2025 | $2.28 | $2.37 (3.95%) | $2.52 | $2.25 | 165,268 | $25.83 M |
| 01/13/2025 | $2.39 | $2.27 (-5.02%) | $2.45 | $2.27 | 23,050 | $24.74 M |
| 01/10/2025 | $2.49 | $2.36 (-5.22%) | $2.50 | $2.32 | 39,847 | $25.72 M |
| 01/08/2025 | $2.65 | $2.44 (-7.92%) | $2.65 | $2.43 | 63,711 | $26.59 M |
| 01/07/2025 | $2.66 | $2.66 (0%) | $2.68 | $2.55 | 38,900 | $28.99 M |
| 01/06/2025 | $2.61 | $2.70 (3.45%) | $2.70 | $2.53 | 85,723 | $29.43 M |
| 01/03/2025 | $2.55 | $2.56 (0.39%) | $2.60 | $2.48 | 44,203 | $27.90 M |
| 01/02/2025 | $2.52 | $2.48 (-1.59%) | $2.57 | $2.45 | 52,979 | $27.03 M |
| 12/31/2024 | $2.56 | $2.50 (-2.34%) | $2.59 | $2.41 | 89,029 | $27.25 M |
| 12/30/2024 | $2.62 | $2.56 (-2.29%) | $2.70 | $2.51 | 65,116 | $27.90 M |
| 12/27/2024 | $2.80 | $2.58 (-7.86%) | $2.94 | $2.52 | 361,932 | $28.12 M |
| 12/26/2024 | $3.23 | $2.91 (-9.91%) | $3.33 | $2.64 | 244,923 | $31.72 M |
| 12/24/2024 | $2.68 | $2.87 (7.09%) | $2.95 | $2.62 | 100,345 | $31.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
