NYSE:IGC | Historical Stock Price | IGC Pharma, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-05-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.16$0.53$1.74$5.71$18.72$61.432006-05-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$0.63$0.631,029,400——
2019-12-30$0.61$0.61342,200——
2019-12-27$0.62$0.62251,400——
2019-12-26$0.62$0.62252,500——
2019-12-24$0.63$0.63239,800——
2019-12-23$0.62$0.62425,800——
2019-12-20$0.65$0.65313,200——
2019-12-19$0.63$0.63754,200——
2019-12-18$0.61$0.61256,400——
2019-12-17$0.61$0.61302,700——
2019-12-16$0.62$0.62567,700——
2019-12-13$0.65$0.65316,900——
2019-12-12$0.69$0.69285,000——
2019-12-11$0.69$0.69308,400——
2019-12-10$0.71$0.71176,100——
2019-12-09$0.74$0.74646,500——
2019-12-06$0.71$0.71183,000——
2019-12-05$0.72$0.72107,700——
2019-12-04$0.73$0.73176,500——
2019-12-03$0.74$0.74222,300——
2019-12-02$0.76$0.76354,600——
2019-11-29$0.77$0.77101,000——
2019-11-27$0.77$0.77157,100——
2019-11-26$0.79$0.79267,200——
2019-11-25$0.79$0.79255,600——
2019-11-22$0.78$0.78333,400——
2019-11-21$0.85$0.851,771,800——
2019-11-20$0.79$0.79369,500——
2019-11-19$0.78$0.78218,000——
2019-11-18$0.79$0.79174,000——
2019-11-15$0.77$0.77303,500——
2019-11-14$0.79$0.79301,300——
2019-11-13$0.83$0.83315,200——
2019-11-12$0.86$0.86232,000——
2019-11-11$0.89$0.890——
2019-11-08$0.89$0.89273,600——
2019-11-07$0.90$0.90363,300——
2019-11-06$0.94$0.941,024,200——
2019-11-05$0.92$0.92194,700——
2019-11-04$0.94$0.94193,300——
2019-11-01$0.94$0.94145,700——
2019-10-31$0.92$0.92140,900——
2019-10-30$0.95$0.95159,200——
2019-10-29$0.93$0.93193,700——
2019-10-28$0.96$0.96245,500——
2019-10-25$0.97$0.97251,000——
2019-10-24$0.98$0.98217,100——
2019-10-23$0.96$0.96166,900——
2019-10-22$0.99$0.99344,200——
2019-10-21$1.00$1.00249,700——
2019-10-18$1.02$1.02398,400——
2019-10-17$1.00$1.001,417,700——
2019-10-16$0.91$0.91238,300——
2019-10-15$0.92$0.92420,000——
2019-10-14$0.86$0.86235,700——
2019-10-11$0.89$0.89186,900——
2019-10-10$0.87$0.87243,300——
2019-10-09$0.87$0.87326,000——
2019-10-08$0.92$0.92182,800——
2019-10-07$0.94$0.94184,800——
2019-10-04$0.96$0.96283,100——
2019-10-03$0.97$0.97936,200——
2019-10-02$0.92$0.92264,800——
2019-10-01$0.96$0.96336,700——
2019-09-30$0.97$0.97556,600——
2019-09-27$1.04$1.04182,700——
2019-09-26$1.03$1.03198,500——
2019-09-25$1.06$1.06224,800——
2019-09-24$1.04$1.04421,500——
2019-09-23$1.12$1.12329,500——
2019-09-20$1.14$1.14613,000——
2019-09-19$1.17$1.173,799,500——
2019-09-18$1.08$1.08327,900——
2019-09-17$1.07$1.07181,800——
2019-09-16$1.12$1.12192,000——
2019-09-13$1.13$1.13652,000——
2019-09-12$1.07$1.07301,800——
2019-09-11$1.11$1.11212,800——
2019-09-10$1.11$1.11237,900——
2019-09-09$1.11$1.11445,200——
2019-09-06$1.19$1.191,148,100——
2019-09-05$1.12$1.12604,600——
2019-09-04$1.05$1.05323,200——
2019-09-03$1.10$1.10780,600——
2019-08-30$1.03$1.03199,400——
2019-08-29$1.04$1.04214,500——
2019-08-28$1.03$1.03140,300——
2019-08-27$1.03$1.03190,300——
2019-08-26$1.05$1.05169,400——
2019-08-23$1.07$1.07198,400——
2019-08-22$1.11$1.11624,800——
2019-08-21$1.14$1.14771,900——
2019-08-20$1.01$1.01212,000——
2019-08-19$1.07$1.07134,000——
2019-08-16$1.06$1.06286,300——
2019-08-15$1.01$1.01268,400——
2019-08-14$1.04$1.04320,300——
2019-08-13$1.07$1.07461,600——
2019-08-12$1.08$1.08335,100——
2019-08-09$1.13$1.13402,700——
2019-08-08$1.16$1.16324,900——
2019-08-07$1.25$1.25262,600——
2019-08-06$1.20$1.20233,800——
2019-08-05$1.13$1.13194,700——
2019-08-02$1.20$1.20356,700——
2019-08-01$1.16$1.16279,900——
2019-07-31$1.20$1.20182,500——
2019-07-30$1.26$1.26481,600——
2019-07-29$1.25$1.25210,100——
2019-07-26$1.23$1.23266,100——
2019-07-25$1.21$1.21281,200——
2019-07-24$1.28$1.28338,000——
2019-07-23$1.28$1.28382,900——
2019-07-22$1.33$1.33488,300——
2019-07-19$1.40$1.40606,500——
2019-07-18$1.31$1.31467,600——
2019-07-17$1.42$1.42549,600——
2019-07-16$1.51$1.51720,100——
2019-07-15$1.53$1.53469,000——
2019-07-12$1.56$1.56787,300——
2019-07-11$1.63$1.63933,600——
2019-07-10$1.52$1.52544,300——
2019-07-09$1.55$1.55428,500——
2019-07-08$1.56$1.561,137,000——
2019-07-05$1.60$1.601,366,400——
2019-07-03$1.44$1.44643,200——
2019-07-02$1.48$1.481,061,800——
2019-07-01$1.58$1.581,007,800——
2019-06-28$1.64$1.641,398,600——
2019-06-27$1.65$1.651,587,600——
2019-06-26$1.79$1.794,618,500——
2019-06-25$1.68$1.6810,739,800——
2019-06-24$2.05$2.058,724,700——
2019-06-21$1.63$1.635,567,300——
2019-06-20$1.42$1.423,713,100——
2019-06-19$1.21$1.21645,200——
2019-06-18$1.23$1.231,093,600——
2019-06-17$1.20$1.202,371,700——
2019-06-14$1.26$1.2623,723,100——
2019-06-13$0.85$0.85557,800——
2019-06-12$0.86$0.86493,300——
2019-06-11$0.83$0.83437,200——
2019-06-10$0.87$0.87542,100——
2019-06-07$0.92$0.92258,400——
2019-06-06$0.93$0.93481,500——
2019-06-05$1.02$1.02434,000——
2019-06-04$1.03$1.03328,000——
2019-06-03$1.03$1.03286,100——
2019-05-31$1.02$1.02476,500——
2019-05-30$1.15$1.15365,600——
2019-05-29$1.12$1.12440,500——
2019-05-28$1.04$1.04342,500——
2019-05-24$1.02$1.02290,900——
2019-05-23$1.06$1.06415,000——
2019-05-22$1.12$1.12408,400——
2019-05-21$1.08$1.08581,200——
2019-05-20$1.16$1.16284,900——
2019-05-17$1.18$1.18388,900——
2019-05-16$1.25$1.25442,700——
2019-05-15$1.18$1.18540,900——
2019-05-14$1.21$1.21898,200——
2019-05-13$1.26$1.26567,800——
2019-05-10$1.32$1.32525,200——
2019-05-09$1.28$1.28362,800——
2019-05-08$1.31$1.31406,400——
2019-05-07$1.31$1.31457,300——
2019-05-06$1.38$1.38318,300——
2019-05-03$1.38$1.38415,000——
2019-05-02$1.36$1.36696,200——
2019-05-01$1.37$1.37585,500——
2019-04-30$1.45$1.451,055,700——
2019-04-29$1.55$1.551,773,700——
2019-04-26$1.65$1.6510,411,700——
2019-04-25$1.27$1.271,352,700——
2019-04-24$1.49$1.49599,200——
2019-04-23$1.55$1.551,054,000——
2019-04-22$1.67$1.67815,800——
2019-04-18$1.73$1.731,407,500——
2019-04-17$1.68$1.68400,400——
2019-04-16$1.75$1.75462,700——
2019-04-15$1.70$1.70840,900——
2019-04-12$1.85$1.85766,900——
2019-04-11$1.92$1.92891,500——
2019-04-10$2.00$2.00392,200——
2019-04-09$2.01$2.01704,200——
2019-04-08$2.07$2.072,813,900——
2019-04-05$1.98$1.98482,100——
2019-04-04$1.95$1.95589,800——
2019-04-03$1.98$1.98640,000——
2019-04-02$2.06$2.061,521,600——
2019-04-01$2.02$2.02596,700——
2019-03-29$2.08$2.08559,000——
2019-03-28$2.08$2.081,051,900——
2019-03-27$2.09$2.095,434,700——
2019-03-26$1.98$1.98867,300——
2019-03-25$2.08$2.08826,800——
2019-03-22$2.20$2.204,101,200——
2019-03-21$1.98$1.98885,900——
2019-03-20$1.90$1.901,477,900——
2019-03-19$2.17$2.171,067,900——
2019-03-18$2.26$2.261,170,600——
2019-03-15$2.25$2.251,822,900——
2019-03-14$2.11$2.111,000,600——
2019-03-13$2.33$2.331,308,900——
2019-03-12$2.27$2.272,004,700——
2019-03-11$2.41$2.411,761,100——
2019-03-08$2.27$2.274,692,000——
2019-03-07$2.10$2.102,178,900——
2019-03-06$2.63$2.631,809,700——
2019-03-05$2.85$2.851,789,600——
2019-03-04$2.98$2.984,134,300——
2019-03-01$2.80$2.807,837,200——
2019-02-28$2.45$2.454,672,300——
2019-02-27$2.16$2.162,763,600——
2019-02-26$2.76$2.760——
2019-02-25$2.76$2.7614,616,100——
2019-02-22$1.91$1.9115,761,700——
2019-02-21$0.38$0.3865,300——
2019-02-20$0.38$0.38101,900——
2019-02-19$0.37$0.37289,400——
2019-02-15$0.38$0.38124,600——
2019-02-14$0.38$0.38140,600——
2019-02-13$0.39$0.39113,500——
2019-02-12$0.38$0.3877,000——
2019-02-11$0.37$0.37134,100——
2019-02-08$0.37$0.37215,700——
2019-02-07$0.39$0.39134,100——
2019-02-06$0.41$0.41131,400——
2019-02-05$0.41$0.41197,000——
2019-02-04$0.45$0.451,051,800——
2019-02-01$0.36$0.36134,100——
2019-01-31$0.37$0.37163,500——
2019-01-30$0.38$0.38122,800——
2019-01-29$0.38$0.38207,000——
2019-01-28$0.36$0.36173,300——
2019-01-25$0.36$0.36171,600——
2019-01-24$0.34$0.34387,600——
2019-01-23$0.36$0.36166,100——
2019-01-22$0.39$0.39145,100——
2019-01-18$0.38$0.38164,600——
2019-01-17$0.38$0.38229,400——
2019-01-16$0.39$0.39203,000——
2019-01-15$0.42$0.42396,600——
2019-01-14$0.45$0.45460,100——
2019-01-11$0.46$0.461,380,600——
2019-01-10$0.39$0.39125,200——
2019-01-09$0.38$0.38180,200——
2019-01-08$0.38$0.38220,200——
2019-01-07$0.38$0.38573,900——
2019-01-04$0.43$0.43344,400——
2019-01-03$0.36$0.36491,300——
2019-01-02$0.43$0.431,493,700——