Intrepid Small Cap Fund - Institutional Class - ICMZX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
November 22, 2024	16.78	16.78	16.78	16.78	16.78
November 21, 2024	16.52	16.52	16.52	16.52	16.52
November 20, 2024	16.27	16.27	16.27	16.27	16.27
November 19, 2024	16.48	16.48	16.36	16.48	16.48
November 18, 2024	16.48	16.48	16.36	16.48	16.48
November 15, 2024	16.54	16.54	16.42	16.54	16.54
November 14, 2024	16.68	16.68	16.56	16.68	16.68
November 13, 2024	16.86	16.86	16.74	16.86	16.86
November 12, 2024	16.94	16.94	16.82	16.94	16.94
November 11, 2024	17.12	17.12	17	17.12	17.12
November 08, 2024	17.08	17.08	16.96	17.08	17.08
November 07, 2024	17.03	17.03	16.91	17.03	17.03
November 06, 2024	17.06	17.06	16.94	17.06	17.06
November 05, 2024	16.67	16.67	16.55	16.67	16.67
November 04, 2024	16.51	16.51	16.39	16.51	16.51
November 01, 2024	16.38	16.38	16.26	16.38	16.38
October 31, 2024	16.31	16.31	16.19	16.31	16.31
October 30, 2024	16.55	16.55	16.43	16.55	16.55
October 29, 2024	16.61	16.61	16.49	16.61	16.61
October 28, 2024	16.65	16.65	16.53	16.65	16.65
October 25, 2024	16.56	16.56	16.44	16.56	16.56
October 24, 2024	16.74	16.74	16.62	16.74	16.74
October 23, 2024	16.8	16.8	16.68	16.8	16.8
October 22, 2024	16.88	16.88	16.76	16.88	16.88
October 21, 2024	16.88	16.88	16.76	16.88	16.88
October 18, 2024	17.06	17.06	16.94	17.06	17.06
October 17, 2024	17.1	17.1	16.98	17.1	17.1
October 16, 2024	17.11	17.11	16.99	17.11	17.11
October 15, 2024	16.91	16.91	16.79	16.91	16.91
October 14, 2024	16.97	16.97	16.85	16.97	16.97
October 11, 2024	16.93	16.93	16.81	16.93	16.93
October 10, 2024	16.73	16.73	16.61	16.73	16.73
October 09, 2024	16.8	16.8	16.68	16.8	16.8
October 08, 2024	16.78	16.78	16.66	16.78	16.78
October 07, 2024	16.78	16.78	16.66	16.78	16.78
October 04, 2024	16.93	16.93	16.81	16.93	16.93
October 03, 2024	16.73	16.73	16.61	16.73	16.73
October 02, 2024	16.71	16.71	16.59	16.71	16.71
October 01, 2024	16.75	16.75	16.63	16.75	16.75
September 30, 2024	16.85	16.85	16.73	16.85	16.85
September 27, 2024	16.89	16.89	16.77	16.89	16.89
September 26, 2024	16.83	16.83	16.71	16.83	16.83
September 25, 2024	16.72	16.72	16.6	16.72	16.72
September 24, 2024	16.95	16.95	16.83	16.95	16.95
September 23, 2024	16.83	16.83	16.71	16.83	16.83
September 20, 2024	16.78	16.78	16.66	16.78	16.78
September 19, 2024	16.98	16.98	16.86	16.98	16.98
September 18, 2024	16.85	16.85	16.73	16.85	16.85
September 17, 2024	16.88	16.88	16.76	16.88	16.88
September 16, 2024	16.8	16.8	16.68	16.8	16.8
September 13, 2024	16.75	16.75	16.63	16.75	16.75
September 12, 2024	16.48	16.48	16.36	16.48	16.48
September 11, 2024	16.27	16.27	16.15	16.27	16.27
September 10, 2024	16.17	16.17	16.06	16.17	16.17
September 09, 2024	16.22	16.22	16.11	16.22	16.22
September 06, 2024	16.13	16.13	16.02	16.13	16.13
September 05, 2024	16.45	16.45	16.33	16.45	16.45
September 04, 2024	16.57	16.57	16.45	16.57	16.57
September 03, 2024	16.59	16.59	16.47	16.59	16.59
August 30, 2024	16.93	16.93	16.81	16.93	16.93

Intrepid Small Cap Fund - Institutional Class (ICMZX) NASDAQ