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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	18.43	18.3	18.3	18.43	18.21	9,363
July 01, 2025	18.52	18.36	18.36	18.61	18.33	10,667
June 30, 2025	18.52	18.6	18.6	18.6	18.46	4,910
June 27, 2025	18.49	18.31	18.31	18.5	18.31	2,405
June 26, 2025	18.5	18.34	18.34	18.55	18.34	4,782
June 25, 2025	18.54	18.45	18.45	18.55	18.45	3,038
June 24, 2025	18.47	18.45	18.45	18.5	18.25	1,578
June 23, 2025	18.5	18.48	18.48	18.59	18.27	1,149
June 20, 2025	18.33	18.28	18.28	18.51	18.11	15,562
June 18, 2025	18.63	18.38	18.38	18.63	18.38	3,692
June 17, 2025	18.33	18.5	18.5	18.78	18.32	3,135
June 16, 2025	18.75	18.73	18.73	18.77	18.64	3,048
June 13, 2025	18.51	18.59	18.59	18.59	18.51	612
June 12, 2025	18.68	18.79	18.36	18.85	18.68	3,732
June 11, 2025	18.78	18.77	18.35	18.78	18.75	2,129
June 10, 2025	18.7	18.58	18.16	18.85	18.57	4,551
June 09, 2025	18.65	18.56	18.14	18.75	18.54	2,845
June 06, 2025	18.7	18.53	18.53	18.85	18.53	1,899
June 05, 2025	18.72	18.66	18.66	18.72	18.66	2,015
June 04, 2025	19	18.53	18.53	19	18.53	3,245
June 03, 2025	18.9	18.7	18.7	18.93	18.7	2,462
June 02, 2025	19.15	19.12	19.12	19.15	18.45	4,422
May 30, 2025	18.43	19.15	19.15	19.15	18.43	2,925
May 29, 2025	18.77	18.74	18.74	18.77	18.74	1,536
May 28, 2025	19.19	19	19	19.2	18.77	5,074
May 27, 2025	18.6	18.81	18.81	18.99	18.4	1,797
May 23, 2025	18.35	18.35	18.35	18.35	18.35	0
May 22, 2025	18	18.35	18.35	18.35	17.6	9,672
May 21, 2025	18.56	18	18	19.01	17.25	9,995

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