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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	19.47	19.48	19.06	19.49	19.25	1,881
September 08, 2025	19.47	19.23	18.82	19.48	19.1	12,189
September 05, 2025	19.27	19.35	19.35	19.35	19.2	5,084
September 04, 2025	19.48	19.25	19.25	19.49	19	22,516
September 03, 2025	19.13	19.32	19.32	19.45	19.12	11,575
September 02, 2025	18.95	18.99	18.99	19	18.75	4,740
August 29, 2025	19.26	18.99	18.99	19.26	18.96	10,990
August 28, 2025	19.12	19	19	19.49	18.92	22,049
August 27, 2025	19.11	18.99	18.99	19.12	18.97	23,323
August 26, 2025	19.25	19.24	19.24	19.25	19.2	4,788
August 25, 2025	19.35	19.27	19.27	19.46	19.23	16,482
August 22, 2025	19.35	19.21	19.21	19.49	19.21	28,955
August 21, 2025	19.25	19.25	19.25	19.37	19.2	3,373
August 20, 2025	19.37	19.37	19.37	19.4	19.27	1,243
August 19, 2025	19.37	19.37	19.37	19.37	19.37	1
August 18, 2025	19.46	19.37	19.37	19.46	19.3	2,770
August 15, 2025	19.25	19.2	19.2	19.34	19.2	4,615
August 14, 2025	19.1	19.1	19.1	19.31	19.1	20,115
August 13, 2025	18.98	19	19	19.15	18.98	15,061
August 12, 2025	19	19	19	19.11	18.97	22,305
August 11, 2025	19	18.98	18.98	19	18.98	7,128
August 08, 2025	19.1	19.25	19.25	19.25	18.96	2,291
August 07, 2025	19.11	18.97	18.97	19.15	18.97	7,652
August 06, 2025	18.99	19	19	19	18.94	8,319
August 05, 2025	19.49	18.96	18.96	19.49	18.92	7,248
August 04, 2025	19	19	19	19	18.95	21,389
August 01, 2025	19.3	19.25	19.25	19.41	19	3,478
July 31, 2025	19.25	19	19	19.25	19	2,975
July 30, 2025	19.23	18.87	18.87	19.23	18.87	15,551
July 29, 2025	19.25	19.19	19.19	19.28	19.14	1,392
July 28, 2025	19.01	19	19	19.01	18.95	7,935
July 25, 2025	19.23	18.99	18.99	19.23	18.98	4,344
July 24, 2025	19.34	19.21	19.21	19.43	19.11	3,781
July 23, 2025	20.03	19.2	19.2	20.03	19.2	34,105
July 22, 2025	19.82	19.5	19.5	20.1	19.5	12,463
July 21, 2025	18.64	19.61	19.61	19.88	18.64	31,278
July 18, 2025	18.38	18.41	18.41	18.45	18.31	2,283
July 17, 2025	18.45	18.3	18.3	18.51	18.3	7,822
July 16, 2025	18.53	18.33	18.33	18.53	18.33	4,073
July 15, 2025	18.49	18.5	18.5	18.55	18.18	4,919
July 14, 2025	18.5	18.49	18.49	18.55	18.36	12,858
July 11, 2025	18.15	18.49	18.49	18.49	18.15	1,479
July 10, 2025	18.28	18.5	18.5	18.52	18.24	8,390
July 09, 2025	18.51	18.35	18.35	18.53	18.35	5,003
July 08, 2025	18.1	18.2	18.2	18.3	18.1	16,858
July 07, 2025	18.4	18	18	18.64	17.9	16,761
July 03, 2025	18.31	18.17	18.17	18.6	18.17	11,138

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