ICLN

Exchangesession close: 17.01USD / shareMarket closedlast close 30 Sepsession change: -0.12%

ICLN

ICLN on the exchangesession close: 17.01session change: -0.12%Market closedlast close 30 Sep

reading

Price

ICLN daily, exchange

Bar: 2026-09-30
O: 17.21
H: 17.23
L: 17.01
C: 17.01
VWAP: 17.08
Vol: 537.4K shares
Trades: 2.0K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 17.23
Session low: session low: 17.01
Exchange volume: exchange volume: 9.14M USD
5 session change: five session change: -2.35%

The session

2026-09-30

Last: exchange price: 17.01 USD2026-09-30 19:59:51 UTC
Session change: the session's change against the previous close: -0.12%
Previous close: previous close: 17.03 USD
Last regular print: last regular print on the exchange: 17.01 USD19:59:51 UTC
Volume: exchange volume in shares: 537,429shares, 9.14M at the close
Trades: exchange trade count in the session: 2,003prints, 1,472 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 17.01 USD2026-09-30 19:59:51 UTC
Session change: the session's change against the previous close: -0.12%
Previous close: previous close: 17.03 USD
Last regular print: last regular print on the exchange: 17.01 USD19:59:51 UTC
Volume: exchange volume in shares: 537,429shares, 9.14M at the close
Trades: exchange trade count in the session: 2,003prints, 1,472 the session before

Alpaca, readlast close 30 Sep

Price

ICLN daily closes

17.0017.5018.00

Session: 2026-09-30
Open: 17.21
High: 17.23
Low: 17.01
Close: 17.01
Volume: 537,429

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	18.44	18.59	18.25	18.385	246629
2026-07-24	18.2	18.205	17.73	17.77	314965
2026-07-27	17.835	17.935	17.535	17.805	306946
2026-07-28	17.35	17.37	17.06	17.19	521055
2026-07-29	17.32	17.355	16.78	16.855	814425
2026-07-30	17.355	17.73	17.355	17.66	1003571
2026-07-31	18.08	18.09	17.495	17.54	981505
2026-08-03	17.545	18.075	17.46	17.98	813358
2026-08-04	18.2	18.585	18.09	18.435	644220
2026-08-05	18.25	18.36	18.02	18.09	388256
2026-08-06	18.025	18.445	17.9	18.11	356647
2026-08-07	18.45	18.615	18.08	18.34	679059
2026-08-10	18.325	18.325	18.04	18.07	961935
2026-08-11	18.35	18.44	18.165	18.22	430779
2026-08-12	18.72	18.76	18.37	18.42	663669
2026-08-13	18.3	18.52	18.28	18.35	321571
2026-08-14	18.21	18.44	18.16	18.205	293710
2026-08-17	18.24	18.3	18.075	18.11	269204
2026-08-18	17.905	17.94	17.67	17.74	304392
2026-08-19	17.825	17.88	17.615	17.87	489399
2026-08-20	17.795	17.89	17.545	17.63	270449
2026-08-21	17.68	17.765	17.565	17.59	196262
2026-08-24	17.495	17.515	17.295	17.435	334158
2026-08-25	17.715	17.725	17.525	17.655	237798
2026-08-26	17.69	17.85	17.565	17.685	177698
2026-08-27	17.875	17.905	17.715	17.82	400242
2026-08-28	17.785	17.82	17.395	17.47	835180
2026-08-31	17.46	17.46	17.265	17.325	253321
2026-09-01	17.245	17.305	17.12	17.25	1041209
2026-09-02	17.225	17.395	17.15	17.37	330060
2026-09-03	17.45	17.655	17.335	17.63	444974
2026-09-04	17.7	17.78	17.655	17.76	283278
2026-09-08	18.12	18.435	18.075	18.32	568104
2026-09-09	18.29	18.45	17.99	18.015	757395
2026-09-10	17.74	17.98	17.62	17.82	491170
2026-09-11	17.985	18.09	17.88	17.94	415085
2026-09-14	17.4	17.685	17.37	17.55	318792
2026-09-15	17.575	17.63	17.42	17.44	256797
2026-09-16	17.65	17.65	17.185	17.32	404195
2026-09-17	17.63	17.84	17.6	17.74	191037
2026-09-18	17.81	17.83	17.43	17.55	214183
2026-09-21	17.65	17.825	17.515	17.795	510334
2026-09-22	17.76	17.895	17.69	17.82	523794
2026-09-23	17.73	17.78	17.39	17.42	458858
2026-09-24	17.125	17.125	16.85	16.97	306345
2026-09-25	17.02	17.33	17.02	17.24	507354
2026-09-28	17.06	17.06	16.8	16.8	512880
2026-09-29	16.84	17.035	16.8	17.03	558561
2026-09-30	17.21	17.225	17.01	17.01	537429

Open the chart