Get the Stockscreener App
1.60
2.44%
-0.04
Independence Contract Drilling Inc Stock (ICD) Price History
The historical daily chart and data for Independence Contract Drilling Inc stock (ICD), show that the latest closing stock price as of May 10, 2024, is $1.60.
- Independence Contract Drilling Inc all-time high stock price is $245.84, occurred on September 02, 2014.
- The lowest Independence Contract Drilling Inc stock price recorded was $0.33 on January 30, 2014. Since then, Independence Contract Drilling Inc's stock price has risen over 384.85% to $1.60 now.
- The 52-week high stock price for ICD is $3.45, representing a 115.62% increase from the current share price, occurred on August 21, 2023.
- The 52-week low stock price for ICD is $1.58, indicating a -1.25% decrease from the current share price, occurred on May 10, 2024.
- The closing price of Independence Contract Drilling Inc (ICD) stock in the beginning of 2023 was $3.41. The stock closed the year at $3.27, a loss of over -4.11% for the year.
The table below shows more information about ICD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $1.71 | $1.58 | $0.13 | 78,826.0 | -2.44% |
| May 09, 2024 | $1.68 | $1.64 | $0.04 | 40,986.0 | -1.20% |
| May 08, 2024 | $1.73 | $1.66 | $0.07 | 15,281.0 | -1.78% |
| May 07, 2024 | $1.77 | $1.69 | $0.08 | 20,757.0 | -0.59% |
| May 06, 2024 | $1.77 | $1.70 | $0.07 | 17,051.0 | -3.41% |
| May 03, 2024 | $1.85 | $1.74 | $0.11 | 22,433.0 | -2.76% |
| May 02, 2024 | $1.87 | $1.81 | $0.06 | 18,119.0 | -2.16% |
| May 01, 2024 | $1.88 | $1.81 | $0.0664 | 56,206.0 | -1.07% |
| Apr 30, 2024 | $1.87 | $1.83 | $0.0399 | 18,975.0 | +0.00% |
| Apr 29, 2024 | $1.88 | $1.86 | $0.02 | 3,665.0 | +0.54% |
| Apr 26, 2024 | $1.93 | $1.85 | $0.08 | 20,790.0 | -4.12% |
| Apr 25, 2024 | $1.96 | $1.85 | $0.11 | 47,940.0 | +4.86% |
| Apr 24, 2024 | $1.91 | $1.84 | $0.07 | 28,694.0 | -3.65% |
| Apr 23, 2024 | $1.98 | $1.90 | $0.08 | 9,206.0 | +0.52% |
| Apr 22, 2024 | $1.97 | $1.90 | $0.07 | 14,550.0 | +0.00% |
| Apr 19, 2024 | $1.97 | $1.90 | $0.07 | 31,737.0 | +0.00% |
| Apr 18, 2024 | $1.92 | $1.83 | $0.09 | 24,332.0 | +0.53% |
| Apr 17, 2024 | $1.96 | $1.87 | $0.09 | 25,381.0 | +0.53% |
| Apr 16, 2024 | $2.03 | $1.86 | $0.17 | 68,873.0 | -4.55% |
| Apr 15, 2024 | $2.07 | $1.97 | $0.10 | 148,402.0 | +0.00% |
| Apr 12, 2024 | $2.15 | $1.92 | $0.23 | 284,760.0 | +2.06% |
| Apr 11, 2024 | $2.04 | $1.89 | $0.15 | 8,984.0 | -0.51% |
Independence Contract Drilling Inc Stock (ICD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Independence Contract Drilling Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ICD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Independence Contract Drilling Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Independence Contract Drilling Inc Stock (ICD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.88 | $1.58 | $0.2964 | 348,485.0 | -14.44% |
| Apr, 2024 | $2.15 | $1.81 | $0.34 | 953,643.0 | +0.54% |
| Mar, 2024 | $2.14 | $1.61 | $0.53 | 2,172,616.0 | +4.49% |
| Feb, 2024 | $2.23 | $1.65 | $0.58 | 1,125,128.0 | -16.04% |
| Jan, 2024 | $2.51 | $2.05 | $0.46 | 918,551.0 | -13.47% |
Independence Contract Drilling Inc Stock (ICD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.65 | $2.27 | $0.38 | 903,410.0 | +2.51% |
| Nov, 2023 | $2.72 | $2.21 | $0.51 | 1,528,257.0 | -10.49% |
| Oct, 2023 | $3.03 | $2.65 | $0.38 | 1,076,039.0 | -11.00% |
| Sep, 2023 | $3.29 | $2.87 | $0.42 | 1,264,942.0 | +4.90% |
| Aug, 2023 | $3.45 | $2.80 | $0.65 | 2,919,649.0 | -9.49% |
| Jul, 2023 | $3.21 | $2.50 | $0.71 | 1,106,381.0 | +15.75% |
| Jun, 2023 | $3.08 | $2.49 | $0.588 | 1,451,386.0 | +0.74% |
| May, 2023 | $3.28 | $2.63 | $0.65 | 1,720,724.0 | -11.44% |
| Apr, 2023 | $3.54 | $2.91 | $0.63 | 1,447,098.0 | -6.13% |
| Mar, 2023 | $4.68 | $2.88 | $1.80 | 3,906,583.0 | -14.21% |
| Feb, 2023 | $4.50 | $3.35 | $1.15 | 3,222,948.0 | -13.44% |
| Jan, 2023 | $5.25 | $2.93 | $2.32 | 3,788,111.0 | +34.25% |
Independence Contract Drilling Inc Stock (ICD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.05 | $2.78 | $1.27 | 3,050,910.0 | -17.01% |
| Nov, 2022 | $4.44 | $3.33 | $1.11 | 4,443,528.0 | -8.58% |
| Oct, 2022 | $4.40 | $2.96 | $1.44 | 2,183,239.0 | +43.67% |
| Sep, 2022 | $3.36 | $2.77 | $0.59 | 1,958,850.0 | -6.25% |
| Aug, 2022 | $3.83 | $3.06 | $0.77 | 2,045,047.0 | -9.35% |
| Jul, 2022 | $3.55 | $2.78 | $0.77 | 1,774,997.0 | +12.78% |
| Jun, 2022 | $4.34 | $2.95 | $1.39 | 2,640,961.0 | -19.54% |
| May, 2022 | $4.30 | $3.17 | $1.13 | 3,082,372.0 | -5.58% |
| Apr, 2022 | $5.34 | $3.86 | $1.48 | 4,006,120.0 | -0.24% |
| Mar, 2022 | $7.40 | $3.67 | $3.73 | 14,609,154.0 | +7.83% |
| Feb, 2022 | $4.19 | $3.00 | $1.19 | 4,381,554.0 | +15.36% |
| Jan, 2022 | $4.30 | $3.00 | $1.30 | 4,002,692.0 | +10.67% |
2.47%
2.44%
Cap:
|
Volume (24h):