Island Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.39	0.42	0.38	0.42	-	10.67%	322,054
Jan 29, 2026	0.40	0.40	0.38	0.38	0.38	-3.85%	459,198
Jan 28, 2026	0.42	0.42	0.37	0.39	0.39	-7.14%	730,160
Jan 27, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	338,327
Jan 23, 2026	0.43	0.44	0.43	0.43	0.43	-	80,673
Jan 22, 2026	0.44	0.45	0.43	0.43	0.43	-1.15%	300,407
Jan 21, 2026	0.44	0.47	0.44	0.44	0.44	-1.14%	429,644
Jan 20, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	393,342
Jan 19, 2026	0.44	0.45	0.44	0.44	0.44	-	372,771
Jan 16, 2026	0.43	0.45	0.43	0.44	0.44	-2.25%	57,598
Jan 15, 2026	0.45	0.46	0.43	0.45	0.45	-3.26%	639,111
Jan 14, 2026	0.45	0.46	0.44	0.46	0.46	6.98%	222,224
Jan 13, 2026	0.46	0.46	0.42	0.43	0.43	-4.44%	511,658
Jan 12, 2026	0.46	0.46	0.45	0.45	0.45	-	220,978
Jan 9, 2026	0.44	0.46	0.44	0.45	0.45	1.12%	46,745
Jan 8, 2026	0.48	0.48	0.44	0.45	0.45	-3.26%	463,596
Jan 7, 2026	0.44	0.50	0.44	0.46	0.46	12.20%	843,049
Jan 6, 2026	0.44	0.44	0.41	0.41	0.41	-6.82%	294,118
Jan 5, 2026	0.46	0.46	0.44	0.44	0.44	1.15%	338,719
Jan 2, 2026	0.44	0.46	0.44	0.44	0.44	1.16%	469,831
Dec 31, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	28,844
Dec 30, 2025	0.43	0.44	0.43	0.43	0.43	-2.30%	126,411
Dec 29, 2025	0.46	0.46	0.43	0.44	0.44	-4.40%	640,947
Dec 24, 2025	0.47	0.47	0.46	0.46	0.46	-1.09%	142,829
Dec 23, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	166,067
Dec 22, 2025	0.46	0.47	0.46	0.47	0.47	-	174,546
Dec 19, 2025	0.47	0.47	0.46	0.47	0.47	-1.06%	42,202
Dec 18, 2025	0.48	0.48	0.46	0.47	0.47	2.17%	163,904
Dec 17, 2025	0.48	0.48	0.46	0.46	0.46	-1.08%	108,993
Dec 16, 2025	0.46	0.48	0.46	0.47	0.47	-	112,876
Dec 15, 2025	0.46	0.48	0.45	0.47	0.47	2.20%	218,349
Dec 12, 2025	0.46	0.47	0.46	0.46	0.46	-3.19%	230,447
Dec 11, 2025	0.48	0.49	0.47	0.47	0.47	-1.05%	56,100
Dec 10, 2025	0.49	0.49	0.46	0.48	0.48	-3.06%	349,323
Dec 9, 2025	0.49	0.49	0.44	0.49	0.49	-1.01%	660,595
Dec 8, 2025	0.53	0.54	0.49	0.50	0.50	-6.60%	331,098
Dec 5, 2025	0.56	0.56	0.53	0.53	0.53	-2.75%	276,170
Dec 4, 2025	0.56	0.56	0.52	0.55	0.55	6.86%	941,851
Dec 3, 2025	0.55	0.55	0.51	0.51	0.51	-6.42%	374,298
Dec 2, 2025	0.52	0.55	0.52	0.55	0.55	4.81%	343,070
Dec 1, 2025	0.55	0.56	0.51	0.52	0.52	-0.95%	457,825
Nov 28, 2025	0.56	0.56	0.52	0.53	0.53	-	270,507
Nov 27, 2025	0.56	0.57	0.52	0.53	0.53	-4.55%	499,610
Nov 26, 2025	0.57	0.58	0.54	0.55	0.55	-3.51%	437,797
Nov 25, 2025	0.57	0.60	0.53	0.57	0.57	1.79%	547,348
Nov 24, 2025	0.54	0.63	0.54	0.56	0.56	7.69%	2,520,339
Nov 21, 2025	0.49	0.52	0.47	0.52	0.52	4.00%	501,500
Nov 20, 2025	0.52	0.54	0.49	0.50	0.50	2.04%	972,832
Nov 19, 2025	0.53	0.53	0.48	0.49	0.49	-7.55%	822,186
Nov 18, 2025	0.50	0.56	0.47	0.53	0.53	0.95%	1,382,080