Independence Contract Drilling, Inc. - ICD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 24, 2024	0.27	0.27	0.27	0.3	0.24	66,342
September 23, 2024	0.31	0.29	0.29	0.34	0.27	35,716
September 20, 2024	0.27	0.29	0.29	0.29	0.27	3,800
September 19, 2024	0.27	0.27	0.27	0.34	0.27	26,358
September 18, 2024	0.32	0.28	0.28	0.33	0.27	49,864
September 17, 2024	0.35	0.32	0.32	0.35	0.3	107,474
September 16, 2024	0.35	0.34	0.34	0.35	0.33	90,324
September 13, 2024	0.34	0.35	0.35	0.38	0.34	138,728
September 12, 2024	0.34	0.33	0.33	0.38	0.32	508,824
September 11, 2024	0.35	0.34	0.34	0.37	0.32	359,216
September 10, 2024	0.35	0.35	0.35	0.4	0.35	11,524
September 09, 2024	0.34	0.36	0.36	0.42	0.34	29,332
September 06, 2024	0.34	0.34	0.34	0.36	0.3	142,997
September 05, 2024	0.34	0.33	0.33	0.36	0.31	63,238
September 04, 2024	0.37	0.35	0.35	0.39	0.28	143,731
September 03, 2024	0.45	0.37	0.37	0.45	0.36	352,296
August 30, 2024	0.37	0.45	0.45	0.52	0.37	477,043
August 29, 2024	0.49	0.39	0.39	0.65	0.35	809,481
August 28, 2024	0.65	0.59	0.59	0.65	0.58	317,500
August 27, 2024	0.68	0.65	0.65	0.68	0.65	56,700
August 26, 2024	0.7	0.65	0.65	0.75	0.64	166,300
August 23, 2024	0.74	0.7	0.7	0.74	0.7	26,683
August 22, 2024	0.8	0.7	0.7	0.8	0.69	33,413
August 21, 2024	0.8	0.73	0.73	0.8	0.73	59,400
August 20, 2024	0.69	0.71	0.71	0.75	0.67	80,763
August 19, 2024	0.61	0.65	0.65	0.66	0.6	119,400
August 16, 2024	0.61	0.59	0.59	0.66	0.59	27,225
August 15, 2024	0.64	0.6	0.6	0.69	0.6	44,802
August 14, 2024	0.7	0.61	0.61	0.71	0.59	137,103
August 13, 2024	0.64	0.67	0.67	0.7	0.64	111,743
August 12, 2024	0.54	0.61	0.61	0.67	0.52	195,221
August 09, 2024	0.52	0.5	0.5	0.6	0.5	135,720
August 08, 2024	0.73	0.51	0.51	0.8	0.51	314,500
August 07, 2024	1.16	0.73	0.73	1.16	0.72	367,166
August 06, 2024	1.23	1.21	1.21	1.27	1.2	79,735
August 05, 2024	1.22	1.22	1.22	1.25	1.2	65,240
August 02, 2024	1.42	1.28	1.28	1.42	1.24	83,423
August 01, 2024	1.38	1.42	1.42	1.43	1.38	24,000
July 31, 2024	1.42	1.42	1.42	1.45	1.35	63,839
July 30, 2024	1.4	1.43	1.43	1.47	1.39	36,237
July 29, 2024	1.45	1.39	1.39	1.45	1.35	22,351
July 26, 2024	1.35	1.42	1.42	1.43	1.35	32,105
July 25, 2024	1.39	1.36	1.36	1.4	1.36	36,800
July 24, 2024	1.42	1.39	1.39	1.42	1.37	21,911
July 23, 2024	1.44	1.4	1.4	1.44	1.38	18,600
July 22, 2024	1.39	1.41	1.41	1.42	1.36	28,282
July 19, 2024	1.43	1.37	1.37	1.47	1.36	55,440
July 18, 2024	1.4	1.43	1.43	1.46	1.35	35,114
July 17, 2024	1.3	1.4	1.4	1.44	1.3	133,162
July 16, 2024	1.17	1.3	1.3	1.43	1.17	131,417
July 15, 2024	1.15	1.17	1.17	1.18	1.14	81,851
July 12, 2024	1.14	1.15	1.15	1.15	1.13	72,583
July 11, 2024	1.12	1.14	1.14	1.18	1.12	83,246
July 10, 2024	1.1	1.12	1.12	1.16	1.1	18,230
July 09, 2024	1.14	1.1	1.1	1.17	1.06	40,499
July 08, 2024	1.25	1.15	1.15	1.25	1.14	123,242
July 05, 2024	1.23	1.22	1.22	1.27	1.22	15,303
July 03, 2024	1.2	1.22	1.22	1.27	1.18	45,306
July 02, 2024	1.28	1.26	1.26	1.28	1.23	41,194
July 01, 2024	1.34	1.26	1.26	1.34	1.26	21,654

Independence Contract Drilling, Inc. (ICD) NYSE