NYSEAMERICAN : IGC

IGC Pharma, Inc. — Price history

Healthcare · Biotechnology · United States

Last price 0.185 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 19.13M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

IGC Pharma, Inc. (IGC) closed at 0.1917 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.2	0.2	0.1851	0.1917	290,676	+3.62%
2026-10-30	0.191	0.197	0.1808	0.185	523,101	-7.13%
2026-10-29	0.245	0.245	0.08	0.1992	2,018,955	-16.55%
2026-10-28	0.25	0.2507	0.2377	0.2387	510,522	-3.71%
2026-10-27	0.246	0.25	0.245	0.2479	142,296	-0.80%
2026-10-26	0.245	0.257	0.241	0.2499	331,049	+1.59%
2026-10-23	0.2483	0.25	0.243	0.246	124,237	-0.69%
2026-10-22	0.245	0.25	0.243	0.2477	180,439	+2.14%
2026-10-21	0.2458	0.25	0.2404	0.2425	368,323	-1.02%
2026-10-20	0.2409	0.2547	0.2401	0.245	447,569	+1.24%
2026-10-19	0.2519	0.2659	0.235	0.242	541,213	-1.63%
2026-10-16	0.26	0.26	0.242	0.246	403,101	-3.19%
2026-10-15	0.26	0.2627	0.25	0.2541	751,423	+0.87%
2026-10-14	0.26	0.262	0.25	0.2519	916,473	-4.94%
2026-10-13	0.2696	0.271	0.26	0.265	398,362	-3.99%
2026-10-12	0.2795	0.285	0.2695	0.276	572,333	-1.39%
2026-10-09	0.278	0.2839	0.275	0.2799	232,108	-1.76%
2026-10-08	0.2818	0.286	0.2763	0.2849	615,943	+1.75%
2026-10-07	0.289	0.29	0.28	0.28	299,906	+0.00%
2026-10-06	0.2845	0.29	0.28	0.28	1,107,610	-0.71%
2026-10-05	0.2753	0.2884	0.27	0.282	1,745,756	+2.58%
2026-10-02	0.279	0.279	0.2694	0.2749	607,912	+1.81%
2026-10-01	0.2701	0.2797	0.268	0.27	443,922	+0.41%
2026-09-30	0.27	0.28	0.268	0.2689	806,053	+0.52%
2026-09-29	0.2832	0.2845	0.2665	0.2675	511,741	-2.37%
2026-09-28	0.289	0.298	0.2739	0.274	1,073,518	-2.97%
2026-09-25	0.2798	0.29	0.277	0.2824	681,143	+0.46%
2026-09-24	0.28	0.2895	0.2786	0.2811	315,160	-1.75%
2026-09-23	0.285	0.2899	0.2823	0.2861	532,095	+1.10%
2026-09-22	0.2748	0.2848	0.272	0.283	597,582	+3.28%
2026-09-21	0.2896	0.2899	0.27	0.274	505,812	-3.86%
2026-09-18	0.2663	0.2875	0.2663	0.285	810,964	+6.98%
2026-09-17	0.2789	0.29	0.2664	0.2664	699,449	-2.06%
2026-09-16	0.2734	0.2801	0.2664	0.272	455,456	+1.91%
2026-09-15	0.27	0.2785	0.265	0.2669	483,269	-3.12%
2026-09-14	0.2796	0.2848	0.27	0.2755	781,387	-1.11%
2026-09-11	0.2856	0.2905	0.2771	0.2786	400,469	-1.55%
2026-09-10	0.289	0.2905	0.281	0.283	613,993	+0.53%
2026-09-09	0.295	0.296	0.281	0.2815	334,605	-2.90%
2026-09-08	0.301	0.3027	0.2875	0.2899	558,842	-2.72%
2026-09-04	0.2974	0.3	0.2959	0.298	368,833	-0.17%
2026-09-03	0.297	0.3038	0.295	0.2985	334,670	+0.88%
2026-09-02	0.3	0.3042	0.295	0.2959	452,652	-0.27%
2026-09-01	0.3	0.306	0.2956	0.2967	769,798	-0.84%
2026-08-31	0.3067	0.3191	0.2941	0.2992	606,877	-3.48%
2026-08-28	0.328	0.335	0.3061	0.31	882,612	-7.16%
2026-08-27	0.311	0.341	0.311	0.3339	3,551,658	+8.51%
2026-08-26	0.31	0.31	0.3005	0.3077	442,773	+1.02%
2026-08-25	0.301	0.3078	0.3	0.3046	362,566	+1.33%
2026-08-24	0.31	0.31	0.3	0.3006	908,497	-2.40%
2026-08-21	0.2875	0.31	0.2787	0.308	1,838,044	+11.11%
2026-08-20	0.285	0.2852	0.2745	0.2772	590,155	-2.84%
2026-08-19	0.2844	0.2875	0.2801	0.2853	1,041,544	+0.32%
2026-08-18	0.2875	0.2875	0.275	0.2844	508,040	+1.57%
2026-08-17	0.2852	0.2877	0.2712	0.28	996,454	-5.98%
2026-08-14	0.299	0.3031	0.2862	0.2978	1,531,500	+1.29%
2026-08-13	0.29	0.295	0.2846	0.294	2,193,227	+2.83%
2026-08-12	0.282	0.2882	0.2762	0.2859	1,645,268	+1.74%
2026-08-11	0.27	0.289	0.27	0.281	2,598,613	+5.05%
2026-08-10	0.2575	0.2724	0.2521	0.2675	588,891	+4.25%
2026-08-07	0.2507	0.2575	0.247	0.2566	455,736	+2.68%
2026-08-06	0.251	0.2548	0.2451	0.2499	266,006	-0.83%
2026-08-05	0.26	0.26	0.248	0.252	198,379	+1.61%
2026-08-04	0.253	0.258	0.2426	0.248	283,148	+1.18%
2026-08-03	0.26	0.26	0.24	0.2451	371,068	-1.57%
2026-07-31	0.2579	0.2589	0.2458	0.249	168,688	-0.20%
2026-07-30	0.245	0.2496	0.24	0.2495	247,013	+3.96%
2026-07-29	0.262	0.2628	0.235	0.24	1,041,539	-7.34%
2026-07-28	0.2675	0.27	0.2581	0.259	334,934	-1.52%
2026-07-27	0.261	0.2657	0.2587	0.263	93,377	-0.38%
2026-07-24	0.2675	0.2689	0.26	0.264	177,424	-0.38%
2026-07-23	0.2692	0.2699	0.2621	0.265	124,805	-1.82%
2026-07-22	0.275	0.275	0.2667	0.2699	233,737	+1.05%
2026-07-21	0.267	0.2729	0.265	0.2671	134,692	-0.30%
2026-07-20	0.2603	0.28	0.2603	0.2679	523,077	+3.04%
2026-07-17	0.256	0.2611	0.256	0.26	234,942	+1.44%
2026-07-16	0.283	0.283	0.256	0.2563	441,372	-4.33%
2026-07-15	0.2715	0.2779	0.265	0.2679	233,067	+0.34%
2026-07-14	0.262	0.2723	0.262	0.267	380,485	+0.41%
2026-07-13	0.265	0.2805	0.2611	0.2659	508,687	-2.24%
2026-07-10	0.2786	0.2839	0.2693	0.272	444,871	-2.51%
2026-07-09	0.275	0.2915	0.2749	0.279	972,050	+1.42%
2026-07-08	0.28	0.285	0.275	0.2751	302,684	-1.04%
2026-07-07	0.2786	0.281	0.2728	0.278	450,491	-1.07%
2026-07-06	0.2841	0.2941	0.269	0.281	337,960	+0.04%
2026-07-02	0.274	0.2849	0.27	0.2809	413,304	+2.26%
2026-07-01	0.2726	0.2818	0.272	0.2747	225,958	+0.99%
2026-06-30	0.2727	0.279	0.27	0.272	255,033	+0.37%
2026-06-29	0.26	0.273	0.255	0.271	512,151	+3.04%
2026-06-26	0.26	0.2732	0.26	0.263	413,445	+0.42%
2026-06-25	0.27	0.2735	0.26	0.2619	641,543	-2.42%
2026-06-24	0.2699	0.275	0.265	0.2684	306,085	+1.28%
2026-06-23	0.27	0.289	0.265	0.265	692,107	-0.60%
2026-06-22	0.2759	0.28	0.2666	0.2666	484,109	-3.02%
2026-06-18	0.273	0.2849	0.273	0.2749	618,299	-0.29%
2026-06-17	0.2777	0.2856	0.275	0.2757	1,059,868	-0.68%
2026-06-16	0.289	0.2919	0.2775	0.2776	845,892	-1.00%
2026-06-15	0.285	0.2919	0.2804	0.2804	676,156	+0.14%
2026-06-12	0.2834	0.2946	0.28	0.28	548,019	-0.88%
2026-06-11	0.2813	0.2977	0.28	0.2825	559,881	+0.53%
2026-06-10	0.2871	0.2889	0.28	0.281	236,058	-1.40%
2026-06-09	0.2925	0.3	0.281	0.285	1,297,604	-4.68%
2026-06-08	0.297	0.2995	0.2811	0.299	627,183	+4.55%
2026-06-05	0.2929	0.3	0.2846	0.286	433,165	-2.29%
2026-06-04	0.3005	0.3009	0.2915	0.2927	467,280	-2.43%
2026-06-03	0.283	0.3144	0.283	0.3	1,580,184	+3.45%
2026-06-02	0.288	0.295	0.2802	0.29	384,405	-1.69%
2026-06-01	0.2871	0.295	0.2802	0.295	454,418	+2.11%
2026-05-29	0.2871	0.2905	0.2819	0.2889	258,120	-0.28%
2026-05-28	0.2887	0.2898	0.2802	0.2897	285,184	-0.10%
2026-05-27	0.2948	0.2954	0.278	0.29	439,196	+1.68%
2026-05-26	0.278	0.2912	0.278	0.2852	311,213	-0.97%
2026-05-22	0.294	0.3033	0.2806	0.288	3,993,514	-0.31%
2026-05-21	0.2789	0.2909	0.2789	0.2889	262,597	+2.81%
2026-05-20	0.2819	0.2932	0.2742	0.281	857,108	-0.35%
2026-05-19	0.291	0.292	0.2765	0.282	644,504	-1.40%
2026-05-18	0.288	0.2919	0.2803	0.286	634,824	+0.00%
2026-05-15	0.2941	0.3	0.2851	0.286	244,593	-4.35%
2026-05-14	0.2972	0.2999	0.2951	0.299	161,020	+1.01%
2026-05-13	0.3038	0.3038	0.295	0.296	251,609	-0.17%