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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.75	21.75	21.75	21.75	21.75	70
February 19, 2026	21.8	21.75	21.75	21.8	21.75	1,299
February 18, 2026	21.83	21.7	21.7	21.83	21.7	1,315
February 17, 2026	21.46	21.8	21.8	21.8	21.46	2,847
February 13, 2026	21.53	21.51	21.51	21.53	21.48	1,138
February 12, 2026	21.79	21.65	21.65	21.79	21.58	899
February 11, 2026	21.83	21.83	21.83	21.83	21.83	133
February 10, 2026	21.6	21.83	21.83	21.83	21.6	1,620
February 09, 2026	21.56	21.88	21.88	21.88	21.4	1,183
February 06, 2026	21.6	21.43	21.43	21.6	21.43	765
February 05, 2026	21.2	21.6	21.6	21.6	21.2	1,633
February 04, 2026	21.49	21.49	21.49	21.49	21.47	915
February 03, 2026	21.5	21.76	21.76	21.76	21.5	968
February 02, 2026	21.28	21.5	21.5	21.55	21.28	1,020
January 30, 2026	21.21	21.35	21.35	21.35	21.21	380
January 29, 2026	21.23	21.35	21.35	21.35	21.2	1,578
January 28, 2026	20.91	21.23	21.23	21.23	20.78	2,601
January 27, 2026	21.13	21.1	21.1	21.13	21.1	834
January 26, 2026	21.13	21.13	21.13	21.13	21.13	490
January 23, 2026	21.5	20.88	20.88	21.5	20.85	1,026
January 22, 2026	20.85	21.15	21.15	21.15	20.85	1,843
January 21, 2026	21.2	21.2	21.2	21.2	21.2	50
January 20, 2026	21.21	21.2	21.2	22.2	21.2	2,027
January 16, 2026	21.2	21.48	21.48	21.48	21.2	1,899
January 15, 2026	20.84	21.15	21.15	21.15	20.84	2,526
January 14, 2026	21.12	21.15	21.15	21.22	21.12	989
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

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