Inpoint Commercial Real Estate Income, Inc. - ICR-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	20.7	20.89	20.89	20.99	20.65	1,747
December 02, 2025	20.58	20.59	20.59	20.59	20.52	2,103
December 01, 2025	20.12	20.65	20.65	20.65	20.12	2,017
November 28, 2025	20.2	20.28	20.28	20.28	20.19	618
November 26, 2025	20.17	20.19	20.19	20.23	19.81	1,880
November 25, 2025	19.99	20.07	20.07	20.09	19.8	1,125
November 24, 2025	19.8	19.75	19.75	20	19.75	1,605
November 21, 2025	20	19.56	19.56	20.14	19.56	953
November 20, 2025	19.96	20	20	20	19.96	1,838
November 19, 2025	20	19.64	19.64	20	19.41	4,846
November 18, 2025	20.1	19.88	19.88	20.1	19.42	3,284
November 17, 2025	20.15	20.1	20.1	20.32	19.98	4,817
November 14, 2025	19.4	19.8	19.8	20.35	19.4	1,891
November 13, 2025	19.5	19.3	19.3	19.68	19.3	7,438
November 12, 2025	21.18	20.81	20.81	21.18	20.81	969
November 11, 2025	21	20.89	20.89	21.11	20.76	3,627
November 10, 2025	21	21	21	21.45	21	1,876
November 07, 2025	21.13	21.58	21.58	21.58	20.76	1,775
November 06, 2025	21.68	21.68	21.68	21.68	21.68	1,014
November 05, 2025	21.78	21.03	21.03	21.78	21.03	1,091
November 04, 2025	21.2	21.05	21.05	21.2	20.95	7,276
November 03, 2025	21.99	21.28	21.28	22	21.28	8,692
October 31, 2025	21.71	21.8	21.8	21.97	21.7	2,797
October 30, 2025	21.55	21.8	21.8	21.8	21.55	966
October 29, 2025	21	21.54	21.54	22	20.86	9,518
October 28, 2025	20.77	20.95	20.95	21	20.65	9,649
October 27, 2025	19.89	20.63	20.63	20.8	19.89	10,885
October 24, 2025	19.74	19.66	19.66	19.75	19.48	3,817
October 23, 2025	19.75	19.57	19.57	19.75	19.57	638
October 22, 2025	19.23	19.74	19.74	19.74	19.23	3,602
October 21, 2025	19.55	19.25	19.25	19.67	19.25	5,803
October 20, 2025	19.6	19.65	19.65	19.65	19.55	1,517
October 17, 2025	19.66	19.44	19.44	19.66	19.44	279
October 16, 2025	19.88	19.66	19.66	19.88	19.66	3,135
October 15, 2025	19.42	19.66	19.66	19.67	19.42	1,907
October 14, 2025	19.2	19.3	19.3	19.41	19.2	1,532
October 13, 2025	19.23	19.3	19.3	19.33	19.23	1,684
October 10, 2025	19.27	19.16	19.16	19.35	19.16	2,577
October 09, 2025	19.37	19.21	19.21	19.46	19.21	2,783
October 08, 2025	19.21	19.46	19.46	19.47	19.21	1,860
October 07, 2025	19.29	19.22	19.22	19.47	19.22	2,805
October 06, 2025	19.25	19.45	19.45	19.47	19.24	5,760
October 03, 2025	19.34	19.25	19.25	19.37	19.25	1,263
October 02, 2025	19.35	19.25	19.25	19.47	19.23	5,072
October 01, 2025	19.33	19.21	19.21	19.47	19.07	4,780
September 30, 2025	19.35	19.36	19.36	19.5	19.35	2,696
September 29, 2025	19.34	19.2	19.2	19.34	19.08	3,753
September 26, 2025	19.05	19.05	19.05	19.05	19.05	1,834
September 25, 2025	19.15	19	19	19.24	19	4,754
September 24, 2025	19.27	19.19	19.19	19.4	19.15	1,655
September 23, 2025	19.2	19.26	19.26	19.28	19.2	1,802
September 22, 2025	19.6	19.23	19.23	19.6	19.1	5,248
September 19, 2025	19.45	19.59	19.59	19.59	19.31	1,069
September 18, 2025	19.2	19.2	19.2	19.26	18.99	5,159
September 17, 2025	19.3	19.2	19.2	19.42	19.19	3,076
September 16, 2025	19.27	19.4	19.4	19.44	19.11	3,611
September 15, 2025	19.27	19.25	19.25	19.27	19.2	1,674
September 12, 2025	19.33	19.65	19.23	19.79	19.33	220,279
September 11, 2025	19.4	19.55	19.13	19.55	19.35	5,583
September 10, 2025	19.4	19.35	18.93	19.43	19.11	18,268

Inpoint Commercial Real Estate Income, Inc. (ICR-PA) NYSE