-
5 DAY PERFORMANCE
+118.52% -
1 MONTH PERFORMANCE
+81.54% -
3 MONTH PERFORMANCE
-51.64% -
6 MONTH PERFORMANCE
-69.11% -
YEAR-TO-DATE PERFORMANCE
-75.92% -
1 YEAR PERFORMANCE
-79.58%
Independence Contract Drilling, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/24/2024 | $0.27 | $0.27 (-0.04%) | $0.30 | $0.24 | 66,342 | $3.92 M |
| 09/23/2024 | $0.31 | $0.29 (-6.45%) | $0.34 | $0.27 | 35,716 | $4.21 M |
| 09/20/2024 | $0.27 | $0.29 (7.41%) | $0.29 | $0.27 | 3,800 | |
| 09/19/2024 | $0.27 | $0.27 (-0.74%) | $0.34 | $0.27 | 26,358 | $3.92 M |
| 09/18/2024 | $0.32 | $0.28 (-12.19%) | $0.33 | $0.27 | 49,864 | $4.08 M |
| 09/17/2024 | $0.35 | $0.32 (-7.25%) | $0.35 | $0.30 | 107,474 | $4.65 M |
| 09/16/2024 | $0.35 | $0.34 (-2.02%) | $0.35 | $0.33 | 90,324 | $4.94 M |
| 09/13/2024 | $0.34 | $0.35 (3.81%) | $0.38 | $0.34 | 138,728 | $5.07 M |
| 09/12/2024 | $0.34 | $0.33 (-2.65%) | $0.38 | $0.32 | 508,824 | |
| 09/11/2024 | $0.35 | $0.34 (-3.68%) | $0.37 | $0.32 | 359,216 | |
| 09/10/2024 | $0.35 | $0.35 (1.14%) | $0.40 | $0.35 | 11,524 | $5.14 M |
| 09/09/2024 | $0.34 | $0.36 (5.88%) | $0.42 | $0.34 | 29,332 | $5.23 M |
| 09/06/2024 | $0.34 | $0.34 (0%) | $0.36 | $0.30 | 142,997 | |
| 09/05/2024 | $0.34 | $0.33 (-4.41%) | $0.36 | $0.31 | 63,238 | |
| 09/04/2024 | $0.37 | $0.35 (-3.42%) | $0.39 | $0.29 | 143,731 | |
| 09/03/2024 | $0.45 | $0.37 (-17.98%) | $0.45 | $0.36 | 352,296 | $5.30 M |
| 08/30/2024 | $0.37 | $0.45 (21.88%) | $0.52 | $0.37 | 477,043 | $6.46 M |
| 08/29/2024 | $0.49 | $0.39 (-20.25%) | $0.65 | $0.35 | 809,481 | |
| 08/28/2024 | $0.65 | $0.59 (-9.88%) | $0.65 | $0.58 | 317,500 | $8.51 M |
| 08/27/2024 | $0.68 | $0.65 (-3.82%) | $0.68 | $0.65 | 56,700 | $9.44 M |
| 08/26/2024 | $0.70 | $0.65 (-7.14%) | $0.75 | $0.64 | 166,300 | $9.44 M |
| 08/23/2024 | $0.74 | $0.70 (-4.65%) | $0.74 | $0.70 | 26,683 | $10.21 M |
| 08/22/2024 | $0.80 | $0.70 (-12.22%) | $0.80 | $0.69 | 33,413 | $10.20 M |
| 08/21/2024 | $0.80 | $0.73 (-9.19%) | $0.80 | $0.73 | 59,400 | $10.60 M |
| 08/20/2024 | $0.69 | $0.71 (3.93%) | $0.75 | $0.67 | 80,763 | $10.37 M |
| 08/19/2024 | $0.61 | $0.65 (6.61%) | $0.66 | $0.60 | 119,400 | $9.44 M |
| 08/16/2024 | $0.61 | $0.59 (-2.95%) | $0.66 | $0.59 | 27,225 | $8.60 M |
| 08/15/2024 | $0.64 | $0.60 (-6.23%) | $0.69 | $0.60 | 44,802 | $8.71 M |
| 08/14/2024 | $0.70 | $0.61 (-12.86%) | $0.71 | $0.59 | 137,103 | $8.86 M |
| 08/13/2024 | $0.64 | $0.67 (4.53%) | $0.70 | $0.64 | 111,743 | $9.71 M |
| 08/12/2024 | $0.54 | $0.61 (13.91%) | $0.67 | $0.52 | 195,221 | $8.86 M |
| 08/09/2024 | $0.52 | $0.50 (-3.15%) | $0.60 | $0.50 | 135,720 | $7.32 M |
| 08/08/2024 | $0.73 | $0.51 (-30.08%) | $0.80 | $0.51 | 314,500 | $7.41 M |
| 08/07/2024 | $1.16 | $0.73 (-37.07%) | $1.16 | $0.72 | 367,166 | $10.60 M |
| 08/06/2024 | $1.23 | $1.21 (-1.63%) | $1.27 | $1.20 | 79,735 | $17.57 M |
| 08/05/2024 | $1.22 | $1.22 (0%) | $1.25 | $1.20 | 65,240 | $17.72 M |
| 08/02/2024 | $1.42 | $1.28 (-9.86%) | $1.42 | $1.24 | 83,423 | $18.57 M |
| 08/01/2024 | $1.38 | $1.42 (2.9%) | $1.43 | $1.38 | 24,000 | $20.60 M |
| 07/31/2024 | $1.42 | $1.42 (0%) | $1.45 | $1.35 | 63,839 | $20.60 M |
| 07/30/2024 | $1.40 | $1.43 (2.14%) | $1.47 | $1.39 | 36,237 | $20.74 M |
| 07/29/2024 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.35 | 22,351 | $20.16 M |
| 07/26/2024 | $1.35 | $1.42 (5.19%) | $1.43 | $1.35 | 32,105 | $20.60 M |
| 07/25/2024 | $1.39 | $1.36 (-2.16%) | $1.40 | $1.36 | 36,800 | $19.73 M |
| 07/24/2024 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.37 | 21,911 | $20.16 M |
| 07/23/2024 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.38 | 18,600 | $20.31 M |
| 07/22/2024 | $1.39 | $1.41 (1.44%) | $1.42 | $1.36 | 28,282 | $20.45 M |
| 07/19/2024 | $1.43 | $1.37 (-4.2%) | $1.47 | $1.36 | 55,440 | $19.87 M |
| 07/18/2024 | $1.40 | $1.43 (2.14%) | $1.46 | $1.35 | 35,114 | $20.74 M |
| 07/17/2024 | $1.30 | $1.40 (7.69%) | $1.44 | $1.30 | 133,162 | $20.31 M |
| 07/16/2024 | $1.17 | $1.30 (11.11%) | $1.43 | $1.17 | 131,417 | $18.86 M |
| 07/15/2024 | $1.15 | $1.17 (1.74%) | $1.18 | $1.14 | 81,851 | $16.97 M |
| 07/12/2024 | $1.14 | $1.15 (0.88%) | $1.15 | $1.13 | 72,583 | $16.68 M |
| 07/11/2024 | $1.12 | $1.14 (1.79%) | $1.18 | $1.12 | 83,246 | $16.53 M |
| 07/10/2024 | $1.10 | $1.12 (1.82%) | $1.16 | $1.10 | 18,230 | $16.24 M |
| 07/09/2024 | $1.14 | $1.10 (-3.51%) | $1.17 | $1.06 | 40,499 | $15.95 M |
| 07/08/2024 | $1.25 | $1.15 (-8%) | $1.25 | $1.14 | 123,242 | $16.68 M |
| 07/05/2024 | $1.23 | $1.22 (-0.81%) | $1.27 | $1.22 | 15,303 | $17.69 M |