Ilyda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	3.33	3.47	3.22	3.30	3.30	-2.37%	41,345
Jul 31, 2025	3.42	3.42	3.35	3.38	3.38	-1.17%	26,430
Jul 30, 2025	3.46	3.46	3.39	3.42	3.35	-	11,771
Jul 29, 2025	3.41	3.44	3.31	3.42	3.35	0.29%	60,058
Jul 28, 2025	3.42	3.49	3.36	3.41	3.34	-0.87%	56,713
Jul 25, 2025	3.38	3.50	3.34	3.44	3.37	0.58%	54,427
Jul 24, 2025	3.50	3.54	3.40	3.42	3.35	-2.56%	40,173
Jul 23, 2025	3.58	3.61	3.45	3.51	3.44	0.29%	60,441
Jul 22, 2025	3.42	3.51	3.33	3.50	3.43	3.24%	73,604
Jul 21, 2025	3.16	3.42	3.16	3.39	3.32	8.31%	156,356
Jul 18, 2025	3.05	3.14	3.05	3.13	3.07	3.30%	42,948
Jul 17, 2025	3.03	3.03	2.97	3.03	2.97	2.02%	31,930
Jul 16, 2025	3.00	3.05	2.96	2.97	2.91	-1.00%	35,125
Jul 15, 2025	2.93	3.06	2.93	3.00	2.94	2.39%	31,755
Jul 14, 2025	2.94	2.96	2.89	2.93	2.87	-0.34%	25,963
Jul 11, 2025	2.94	3.00	2.89	2.94	2.88	-0.34%	23,211
Jul 10, 2025	2.86	3.16	2.86	2.95	2.89	3.15%	178,392
Jul 9, 2025	2.86	2.92	2.80	2.86	2.80	-	52,909
Jul 8, 2025	2.82	2.87	2.81	2.86	2.80	2.14%	17,912
Jul 7, 2025	2.83	2.83	2.77	2.80	2.74	-1.06%	15,055
Jul 4, 2025	2.81	2.85	2.77	2.83	2.77	-	16,567
Jul 3, 2025	2.85	2.88	2.81	2.83	2.77	-0.35%	14,242
Jul 2, 2025	2.88	2.88	2.81	2.84	2.78	0.35%	13,602
Jul 1, 2025	2.88	2.93	2.82	2.83	2.77	-1.74%	33,771
Jun 30, 2025	2.84	2.92	2.83	2.88	2.82	0.35%	16,589
Jun 27, 2025	2.90	2.92	2.82	2.87	2.81	-1.03%	31,299
Jun 26, 2025	2.90	2.91	2.85	2.90	2.84	2.84%	48,008
Jun 25, 2025	2.80	2.87	2.78	2.82	2.76	1.44%	35,497
Jun 24, 2025	2.75	2.78	2.73	2.78	2.72	4.51%	69,974
Jun 23, 2025	2.58	2.66	2.57	2.66	2.61	1.92%	49,049
Jun 20, 2025	2.60	2.66	2.58	2.61	2.56	2.76%	45,572
Jun 19, 2025	2.59	2.68	2.52	2.54	2.49	-1.93%	48,558
Jun 18, 2025	2.70	2.74	2.55	2.59	2.54	-4.07%	59,132
Jun 17, 2025	2.66	2.72	2.63	2.70	2.64	-0.74%	63,926
Jun 16, 2025	2.71	2.78	2.68	2.72	2.66	-1.45%	52,934
Jun 13, 2025	2.76	2.79	2.72	2.76	2.70	-2.82%	63,952
Jun 12, 2025	2.92	2.92	2.78	2.84	2.78	-4.38%	82,232
Jun 11, 2025	2.95	3.00	2.89	2.97	2.91	1.02%	39,645
Jun 10, 2025	2.86	2.99	2.81	2.94	2.88	4.26%	31,381
Jun 6, 2025	2.86	2.89	2.77	2.82	2.76	-2.76%	60,833
Jun 5, 2025	2.95	2.98	2.82	2.90	2.84	-1.02%	46,776
Jun 4, 2025	3.04	3.09	2.93	2.93	2.87	-2.66%	57,133
Jun 3, 2025	2.88	3.07	2.88	3.01	2.95	4.51%	96,945
Jun 2, 2025	2.77	3.00	2.77	2.88	2.82	1.41%	61,025
May 30, 2025	2.66	2.87	2.64	2.84	2.78	9.23%	132,132
May 29, 2025	2.59	2.63	2.56	2.60	2.55	2.77%	34,367
May 28, 2025	2.65	2.66	2.50	2.53	2.48	-1.94%	49,851
May 27, 2025	2.67	2.67	2.58	2.58	2.53	-2.27%	27,586
May 26, 2025	2.58	2.69	2.53	2.64	2.59	6.02%	67,261
May 23, 2025	2.56	2.59	2.43	2.49	2.44	-2.73%	81,589