5 DAY PERFORMANCE
-9.82%
1 MONTH PERFORMANCE
-42.78%
3 MONTH PERFORMANCE
+2.54%
6 MONTH PERFORMANCE
+32.89%
YEAR-TO-DATE PERFORMANCE
+10.38%
1 YEAR PERFORMANCE
+16.76%
iCAD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.27 | $2.32 (2.2%) | $2.34 | $2.18 | 179,148 | $58.37 M |
| 03/11/2025 | $2.10 | $2.21 (5.24%) | $2.23 | $2.07 | 180,759 | $58.24 M |
| 03/10/2025 | $2.20 | $2.11 (-4.09%) | $2.23 | $2.05 | 390,500 | $55.61 M |
| 03/07/2025 | $2.21 | $2.24 (1.36%) | $2.26 | $2.10 | 274,200 | $59.03 M |
| 03/06/2025 | $2.25 | $2.24 (-0.44%) | $2.34 | $2.13 | 461,313 | $59.03 M |
| 03/05/2025 | $2.36 | $2.25 (-4.66%) | $2.41 | $2.22 | 555,340 | $59.30 M |
| 03/04/2025 | $2.33 | $2.34 (0.43%) | $2.36 | $2.20 | 259,224 | $61.67 M |
| 03/03/2025 | $2.45 | $2.36 (-3.67%) | $2.67 | $2.29 | 392,855 | $62.20 M |
| 02/28/2025 | $2.37 | $2.41 (1.69%) | $2.43 | $2.29 | 206,000 | $63.51 M |
| 02/27/2025 | $2.53 | $2.39 (-5.53%) | $2.64 | $2.35 | 205,734 | $62.99 M |
| 02/26/2025 | $2.57 | $2.52 (-1.95%) | $2.73 | $2.51 | 507,300 | $66.41 M |
| 02/25/2025 | $2.51 | $2.55 (1.59%) | $2.62 | $2.38 | 412,418 | $67.20 M |
| 02/24/2025 | $2.70 | $2.54 (-5.93%) | $2.79 | $2.47 | 467,420 | $66.94 M |
| 02/21/2025 | $2.85 | $2.70 (-5.26%) | $2.87 | $2.63 | 434,915 | $71.16 M |
| 02/20/2025 | $3.02 | $2.83 (-6.29%) | $3.02 | $2.78 | 380,937 | $74.58 M |
| 02/19/2025 | $2.96 | $3.03 (2.36%) | $3.08 | $2.85 | 351,100 | $79.85 M |
| 02/18/2025 | $3.27 | $2.93 (-10.4%) | $3.28 | $2.85 | 776,300 | $77.22 M |
| 02/14/2025 | $3.63 | $3.32 (-8.54%) | $3.70 | $3.25 | 488,000 | $87.50 M |
| 02/13/2025 | $3.50 | $3.61 (3.14%) | $3.75 | $3.40 | 476,860 | $95.14 M |
| 02/12/2025 | $3.41 | $3.53 (3.52%) | $3.54 | $3.31 | 329,530 | $93.03 M |
| 02/11/2025 | $3.56 | $3.47 (-2.53%) | $3.58 | $3.31 | 451,500 | $91.45 M |
| 02/10/2025 | $3.50 | $3.60 (2.86%) | $3.67 | $3.31 | 886,000 | $94.87 M |
| 02/07/2025 | $3.47 | $3.27 (-5.76%) | $3.58 | $3.20 | 384,170 | $86.18 M |
| 02/06/2025 | $3.70 | $3.47 (-6.22%) | $3.73 | $3.31 | 329,810 | $91.45 M |
| 02/05/2025 | $3.37 | $3.69 (9.5%) | $3.77 | $3.20 | 645,689 | $97.25 M |
| 02/04/2025 | $3.05 | $3.30 (8.2%) | $3.41 | $2.98 | 593,309 | $86.97 M |
| 02/03/2025 | $2.98 | $3.06 (2.68%) | $3.19 | $2.89 | 457,784 | $80.64 M |
| 01/31/2025 | $3.15 | $3.20 (1.59%) | $3.34 | $2.86 | 1.08 M | $84.33 M |
| 01/30/2025 | $3.75 | $3.14 (-16.27%) | $3.78 | $3.11 | 1.50 M | $82.75 M |
| 01/29/2025 | $3.33 | $3.70 (11.11%) | $3.75 | $3.20 | 1.62 M | $97.51 M |
| 01/28/2025 | $3.02 | $3.40 (12.58%) | $3.51 | $2.95 | 2.27 M | $89.60 M |
| 01/27/2025 | $2.50 | $2.85 (14%) | $3.07 | $2.48 | 2.69 M | $75.11 M |
| 01/24/2025 | $2.41 | $2.42 (0.41%) | $2.49 | $2.32 | 292,327 | $63.78 M |
| 01/23/2025 | $2.50 | $2.36 (-5.6%) | $2.52 | $2.30 | 518,100 | $62.20 M |
| 01/22/2025 | $2.21 | $2.41 (9.05%) | $2.57 | $2.21 | 863,610 | $63.51 M |
| 01/21/2025 | $2.06 | $2.13 (3.4%) | $2.21 | $2.06 | 455,046 | $56.13 M |
| 01/17/2025 | $1.95 | $1.97 (1.03%) | $2.13 | $1.95 | 699,400 | $51.92 M |
| 01/16/2025 | $1.87 | $1.90 (1.6%) | $1.90 | $1.81 | 77,300 | $50.07 M |
| 01/15/2025 | $1.94 | $1.88 (-3.09%) | $1.99 | $1.88 | 105,800 | $49.55 M |
| 01/14/2025 | $1.98 | $1.95 (-1.52%) | $2.04 | $1.93 | 70,700 | $51.39 M |
| 01/13/2025 | $1.86 | $1.91 (2.69%) | $1.93 | $1.75 | 189,200 | $50.34 M |
| 01/10/2025 | $1.92 | $1.90 (-1.04%) | $1.96 | $1.85 | 131,333 | $50.07 M |
| 01/08/2025 | $2.06 | $1.96 (-4.85%) | $2.06 | $1.88 | 198,027 | $51.65 M |
| 01/07/2025 | $2.04 | $2.06 (0.98%) | $2.10 | $1.93 | 170,401 | $54.29 M |
| 01/06/2025 | $2.03 | $2.02 (-0.49%) | $2.06 | $1.97 | 158,328 | $53.24 M |
| 01/03/2025 | $1.99 | $2.06 (3.52%) | $2.15 | $1.97 | 217,500 | $54.29 M |
| 01/02/2025 | $1.86 | $1.99 (6.99%) | $2.00 | $1.85 | 204,408 | $52.44 M |
| 12/31/2024 | $1.91 | $1.83 (-4.19%) | $1.97 | $1.82 | 138,670 | $48.23 M |
| 12/30/2024 | $1.95 | $1.92 (-1.54%) | $1.97 | $1.86 | 99,902 | $50.60 M |
| 12/27/2024 | $1.83 | $1.95 (6.56%) | $1.96 | $1.83 | 125,480 | $51.39 M |
| 12/26/2024 | $1.77 | $1.86 (5.08%) | $1.87 | $1.70 | 197,700 | $49.02 M |
| 12/24/2024 | $1.69 | $1.78 (5.33%) | $1.78 | $1.69 | 282,100 | $46.91 M |
| 12/23/2024 | $1.84 | $1.69 (-8.15%) | $1.90 | $1.66 | 240,517 | $44.54 M |
| 12/20/2024 | $1.77 | $1.83 (3.39%) | $1.84 | $1.73 | 196,310 | $48.23 M |
| 12/19/2024 | $1.69 | $1.77 (4.73%) | $1.80 | $1.68 | 160,900 | $46.65 M |
| 12/18/2024 | $1.77 | $1.68 (-5.08%) | $1.86 | $1.68 | 263,904 | $44.27 M |
| 12/17/2024 | $1.82 | $1.79 (-1.65%) | $1.84 | $1.70 | 192,400 | $47.17 M |
| 12/16/2024 | $1.93 | $1.81 (-6.22%) | $1.95 | $1.75 | 172,233 | $47.70 M |
| 12/13/2024 | $2.00 | $1.95 (-2.5%) | $2.13 | $1.91 | 253,300 | $51.39 M |
| 12/12/2024 | $1.95 | $1.97 (1.03%) | $2.05 | $1.94 | 155,171 | $51.92 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.
