MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IGC — IGC Pharma, Inc.
NYSE AmericanIGC Pharma, Inc.
$0.28
+0.01(+2.58%)
- O
- 0.28
- H
- 0.29
- L
- 0.27
- V
- 1.74M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.28
Period Return-2.76%
Period High$0.50
Period Low$0.24
Avg Daily Volume1.10M
Total Trading Days365
IGC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.28 | $0.29 | $0.27 | $0.28 | +$0.01 | +2.58% | 1,743,719 | $0.28 | $0.27 $0.29 |
| Oct 2, 2026 | $0.28 | $0.28 | $0.27 | $0.27 | +$0.00 | +1.81% | 633,241 | $0.27 | $0.27 $0.28 |
| Oct 1, 2026 | $0.27 | $0.28 | $0.27 | $0.27 | +$0.00 | +0.41% | 459,170 | $0.27 | $0.27 $0.28 |
| Sep 30, 2026 | $0.27 | $0.28 | $0.27 | $0.27 | +$0.00 | +0.52% | 812,170 | $0.28 | $0.27 $0.28 |
| Sep 29, 2026 | $0.28 | $0.28 | $0.27 | $0.27 | $-0.01 | -2.37% | 525,002 | $0.28 | $0.27 $0.28 |
| Sep 28, 2026 | $0.29 | $0.30 | $0.27 | $0.27 | $-0.01 | -2.97% | 1,103,964 | $0.29 | $0.27 $0.30 |
| Sep 25, 2026 | $0.28 | $0.29 | $0.28 | $0.28 | +$0.00 | +0.46% | 684,236 | $0.28 | $0.28 $0.29 |
| Sep 24, 2026 | $0.28 | $0.29 | $0.28 | $0.28 | $-0.01 | -1.75% | 333,266 | $0.28 | $0.28 $0.29 |
| Sep 23, 2026 | $0.29 | $0.29 | $0.28 | $0.29 | +$0.00 | +1.10% | 550,383 | $0.29 | $0.28 $0.29 |
| Sep 22, 2026 | $0.27 | $0.28 | $0.27 | $0.28 | +$0.01 | +3.28% | 610,953 | $0.28 | $0.27 $0.28 |
| Sep 21, 2026 | $0.29 | $0.29 | $0.27 | $0.27 | $-0.01 | -3.86% | 509,551 | $0.28 | $0.27 $0.29 |
| Sep 18, 2026 | $0.27 | $0.29 | $0.27 | $0.29 | +$0.02 | +6.98% | 811,702 | $0.28 | $0.27 $0.29 |
| Sep 17, 2026 | $0.28 | $0.29 | $0.27 | $0.27 | $-0.01 | -2.06% | 716,115 | $0.27 | $0.27 $0.29 |
| Sep 16, 2026 | $0.27 | $0.28 | $0.27 | $0.27 | +$0.01 | +1.91% | 473,631 | $0.27 | $0.27 $0.28 |
| Sep 15, 2026 | $0.27 | $0.28 | $0.27 | $0.27 | $-0.01 | -3.12% | 483,270 | $0.27 | $0.27 $0.28 |
| Sep 14, 2026 | $0.28 | $0.28 | $0.27 | $0.28 | $-0.00 | -1.11% | 781,387 | $0.27 | $0.27 $0.28 |
| Sep 11, 2026 | $0.29 | $0.29 | $0.28 | $0.28 | $-0.00 | -1.55% | 415,679 | $0.28 | $0.28 $0.29 |
| Sep 10, 2026 | $0.29 | $0.29 | $0.28 | $0.28 | +$0.00 | +0.53% | 623,938 | $0.29 | $0.28 $0.29 |
| Sep 9, 2026 | $0.30 | $0.30 | $0.28 | $0.28 | $-0.01 | -2.90% | 347,767 | $0.29 | $0.28 $0.30 |
| Sep 8, 2026 | $0.30 | $0.30 | $0.29 | $0.29 | $-0.01 | -2.72% | 572,295 | $0.30 | $0.29 $0.30 |
| Sep 4, 2026 | $0.30 | $0.30 | $0.30 | $0.30 | $-0.00 | -0.17% | 378,027 | $0.30 | $0.30 $0.30 |
| Sep 3, 2026 | $0.30 | $0.30 | $0.30 | $0.30 | +$0.00 | +0.88% | 349,306 | $0.30 | $0.30 $0.30 |
| Sep 2, 2026 | $0.30 | $0.30 | $0.30 | $0.30 | $-0.00 | -0.27% | 452,652 | $0.30 | $0.30 $0.30 |
| Sep 1, 2026 | $0.30 | $0.31 | $0.30 | $0.30 | $-0.00 | -0.84% | 775,864 | $0.30 | $0.30 $0.31 |
| Aug 31, 2026 | $0.31 | $0.32 | $0.29 | $0.30 | $-0.01 | -3.48% | 619,130 | $0.30 | $0.29 $0.32 |
| Aug 28, 2026 | $0.33 | $0.34 | $0.31 | $0.31 | $-0.02 | -7.16% | 926,075 | $0.32 | $0.31 $0.34 |
| Aug 27, 2026 | $0.31 | $0.34 | $0.31 | $0.33 | +$0.03 | +8.51% | 3,598,348 | $0.33 | $0.31 $0.34 |
| Aug 26, 2026 | $0.31 | $0.31 | $0.30 | $0.31 | +$0.00 | +1.02% | 454,202 | $0.31 | $0.30 $0.31 |
| Aug 25, 2026 | $0.30 | $0.31 | $0.30 | $0.30 | +$0.00 | +1.33% | 387,273 | $0.30 | $0.30 $0.31 |
| Aug 24, 2026 | $0.31 | $0.31 | $0.30 | $0.30 | $-0.01 | -2.40% | 916,489 | $0.31 | $0.30 $0.31 |