icad inc. - Common Stock (ICAD)
3.6900
0.00 (0.00%)
ICAD Inc is a publicly traded company that specializes in innovative cancer detection and treatment solutions
The company develops advanced imaging and software technologies designed to improve the accuracy of cancer diagnosis and enhance the effectiveness of treatment planning. Through its offerings, ICAD aims to empower healthcare providers with tools that facilitate early detection of cancer and tailored therapeutic approaches, ultimately improving patient outcomes. Their focus on artificial intelligence and radiology enhances the capabilities in detecting anomalies in medical imaging, making strides in precision medicine within oncology.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 3.37 | 3.77 | 3.20 | 3.69 | 645,211 | 3.69 |
| 2/04/2025 | 3.05 | 3.41 | 2.98 | 3.30 | 592,763 | 3.30 |
| 2/03/2025 | 2.98 | 3.19 | 2.89 | 3.06 | 457,673 | 3.06 |
| 1/31/2025 | 3.15 | 3.34 | 2.86 | 3.20 | 1,076,957 | 3.20 |
| 1/30/2025 | 3.75 | 3.78 | 3.11 | 3.14 | 1,501,688 | 3.14 |
| 1/29/2025 | 3.33 | 3.75 | 3.20 | 3.70 | 1,609,351 | 3.70 |
| 1/28/2025 | 3.02 | 3.51 | 2.95 | 3.40 | 2,262,223 | 3.40 |
| 1/27/2025 | 2.50 | 3.07 | 2.48 | 2.85 | 2,689,104 | 2.85 |
| 1/24/2025 | 2.41 | 2.49 | 2.32 | 2.42 | 292,327 | 2.42 |
| 1/23/2025 | 2.50 | 2.52 | 2.30 | 2.36 | 517,488 | 2.36 |
| 1/22/2025 | 2.21 | 2.57 | 2.21 | 2.41 | 860,591 | 2.41 |
| 1/21/2025 | 2.06 | 2.21 | 2.06 | 2.13 | 452,355 | 2.13 |
| 1/17/2025 | 1.95 | 2.13 | 1.95 | 1.97 | 699,387 | 1.97 |
| 1/16/2025 | 1.87 | 1.90 | 1.81 | 1.90 | 75,080 | 1.90 |
| 1/15/2025 | 1.94 | 1.99 | 1.88 | 1.88 | 105,260 | 1.88 |
| 1/14/2025 | 1.98 | 2.04 | 1.93 | 1.95 | 70,656 | 1.95 |
| 1/13/2025 | 1.86 | 1.93 | 1.75 | 1.91 | 189,194 | 1.91 |
| 1/10/2025 | 1.92 | 1.96 | 1.85 | 1.90 | 131,333 | 1.90 |
| 1/08/2025 | 2.06 | 2.06 | 1.88 | 1.96 | 198,027 | 1.96 |
| 1/07/2025 | 2.04 | 2.10 | 1.93 | 2.06 | 170,401 | 2.06 |
| 1/06/2025 | 2.03 | 2.06 | 1.97 | 2.02 | 158,318 | 2.02 |
| 1/03/2025 | 1.99 | 2.15 | 1.97 | 2.06 | 217,459 | 2.06 |
| 1/02/2025 | 1.86 | 2.00 | 1.85 | 1.99 | 204,333 | 1.99 |
| 12/31/2024 | 1.92 | 0.00 | 1.92 | 1.83 | 0 | 1.83 |
| 12/30/2024 | 1.95 | 1.97 | 1.86 | 1.92 | 99,762 | 1.92 |
| 12/27/2024 | 1.83 | 1.96 | 1.83 | 1.95 | 125,480 | 1.95 |
| 12/26/2024 | 1.77 | 1.87 | 1.70 | 1.86 | 197,688 | 1.86 |
| 12/24/2024 | 1.69 | 1.78 | 1.69 | 1.78 | 282,089 | 1.78 |
| 12/23/2024 | 1.84 | 1.90 | 1.66 | 1.69 | 240,462 | 1.69 |
| 12/20/2024 | 1.77 | 1.84 | 1.73 | 1.83 | 196,310 | 1.83 |
| 12/19/2024 | 1.69 | 1.80 | 1.68 | 1.77 | 144,376 | 1.77 |
| 12/18/2024 | 1.77 | 1.86 | 1.68 | 1.68 | 263,902 | 1.68 |
| 12/17/2024 | 1.82 | 1.84 | 1.70 | 1.79 | 192,369 | 1.79 |
| 12/16/2024 | 1.93 | 1.95 | 1.75 | 1.81 | 172,233 | 1.81 |
| 12/13/2024 | 2.00 | 2.13 | 1.91 | 1.95 | 253,276 | 1.95 |
| 12/12/2024 | 1.95 | 2.05 | 1.94 | 1.97 | 155,111 | 1.97 |
| 12/11/2024 | 1.89 | 2.14 | 1.89 | 1.97 | 342,029 | 1.97 |
| 12/10/2024 | 1.88 | 2.05 | 1.83 | 1.89 | 225,012 | 1.89 |
| 12/09/2024 | 1.71 | 2.06 | 1.70 | 1.88 | 585,360 | 1.88 |
| 12/06/2024 | 1.69 | 1.80 | 1.69 | 1.74 | 201,997 | 1.74 |
| 12/05/2024 | 1.69 | 1.74 | 1.68 | 1.68 | 126,424 | 1.68 |
| 12/04/2024 | 1.69 | 1.73 | 1.65 | 1.70 | 115,894 | 1.70 |
| 12/03/2024 | 1.75 | 1.75 | 1.69 | 1.70 | 204,385 | 1.70 |
| 12/02/2024 | 1.76 | 1.84 | 1.73 | 1.76 | 152,949 | 1.76 |
| 11/29/2024 | 1.80 | 1.89 | 1.67 | 1.73 | 631,204 | 1.73 |
| 11/27/2024 | 1.72 | 1.78 | 1.61 | 1.77 | 402,599 | 1.77 |
| 11/26/2024 | 1.58 | 1.88 | 1.50 | 1.73 | 1,885,829 | 1.73 |
| 11/25/2024 | 1.55 | 1.63 | 1.53 | 1.58 | 219,280 | 1.58 |
| 11/22/2024 | 1.58 | 1.59 | 1.51 | 1.54 | 171,234 | 1.54 |
| 11/21/2024 | 1.54 | 1.60 | 1.49 | 1.54 | 223,480 | 1.54 |
| 11/20/2024 | 1.54 | 1.57 | 1.47 | 1.54 | 365,136 | 1.54 |
| 11/19/2024 | 1.49 | 1.69 | 1.45 | 1.56 | 255,377 | 1.56 |
| 11/18/2024 | 1.65 | 1.66 | 1.52 | 1.52 | 338,696 | 1.52 |
| 11/15/2024 | 1.77 | 1.81 | 1.64 | 1.64 | 399,391 | 1.64 |
| 11/14/2024 | 1.81 | 2.04 | 1.76 | 1.78 | 792,507 | 1.78 |
| 11/13/2024 | 2.42 | 2.42 | 2.24 | 2.34 | 484,462 | 2.34 |
| 11/12/2024 | 2.19 | 2.42 | 2.10 | 2.40 | 554,076 | 2.40 |
| 11/11/2024 | 2.19 | 2.21 | 2.07 | 2.11 | 329,363 | 2.11 |
| 11/08/2024 | 1.92 | 2.14 | 1.88 | 2.13 | 465,142 | 2.13 |
| 11/07/2024 | 1.83 | 1.94 | 1.81 | 1.89 | 216,556 | 1.89 |
| 11/06/2024 | 1.77 | 1.89 | 1.76 | 1.86 | 161,350 | 1.86 |