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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.9	21.1	21.1	21.1	20.9	1,163
January 12, 2026	20.76	21	21	21	20.75	1,814
January 09, 2026	20.74	20.93	20.93	20.93	20.7	2,964
January 08, 2026	20.8	20.69	20.69	20.9	20.64	3,222
January 07, 2026	20.72	20.8	20.8	20.85	20.37	5,615
January 06, 2026	20.5	20.65	20.65	20.8	20.49	2,571
January 05, 2026	20.61	20.49	20.49	20.61	20.35	2,004
January 02, 2026	20.03	20.35	20.35	20.5	20.03	1,602
December 31, 2025	20.61	20.5	20.5	20.61	20.5	1,442
December 30, 2025	20.4	20.14	20.14	20.4	20.07	6,194
December 29, 2025	20.47	20.41	20.41	20.47	20.39	1,065
December 26, 2025	20.8	20	20	20.8	20	1,013
December 24, 2025	20.01	20.98	20.98	20.98	20.01	716
December 23, 2025	19.95	20.09	20.09	20.09	19.95	2,703
December 22, 2025	20.78	20.08	20.08	20.78	20.05	4,143
December 19, 2025	20.44	20.5	20.5	20.5	20.31	1,320
December 18, 2025	20.32	20	20	20.58	19.89	2,458
December 17, 2025	19.76	20.32	20.32	20.32	19.75	12,643
December 16, 2025	20.4	19.99	19.99	20.42	19.7	11,151
December 15, 2025	20.39	20.39	20.39	20.39	20.39	327
December 12, 2025	21	21.12	20.7	21.15	21	1,736
December 11, 2025	21.08	21.08	20.66	21.08	21.08	888
December 10, 2025	21.13	21.1	20.68	21.13	21	1,775
December 09, 2025	21.44	21.3	21.3	21.44	21.3	650
December 08, 2025	20.82	20.91	20.91	20.91	20.82	657
December 05, 2025	20.89	21.5	21.5	21.5	20.89	954
December 04, 2025	20.84	20.82	20.82	21.3	20.7	2,248
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

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