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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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