Ilyda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	4.49	4.60	4.34	4.42	4.42	-1.89%	20,342
Jun 30, 2026	4.49	4.52	4.38	4.50	4.50	0.22%	10,705
Jun 29, 2026	4.55	4.55	4.41	4.49	4.49	1.35%	5,670
Jun 26, 2026	4.54	4.54	4.39	4.43	4.43	-2.64%	13,493
Jun 25, 2026	4.57	4.68	4.48	4.55	4.55	-0.55%	21,281
Jun 24, 2026	4.62	4.69	4.60	4.67	4.58	-0.21%	10,277
Jun 23, 2026	4.69	4.75	4.59	4.68	4.58	-0.32%	8,258
Jun 22, 2026	4.77	4.86	4.69	4.69	4.60	-1.47%	17,544
Jun 19, 2026	4.83	4.83	4.70	4.76	4.67	-1.35%	16,694
Jun 18, 2026	4.79	4.88	4.74	4.83	4.73	-0.72%	15,007
Jun 17, 2026	4.56	4.94	4.56	4.86	4.77	6.81%	61,288
Jun 16, 2026	4.23	4.55	4.15	4.55	4.46	5.94%	47,363
Jun 15, 2026	4.06	4.34	4.06	4.30	4.21	5.79%	41,187
Jun 12, 2026	4.11	4.20	4.02	4.06	3.98	-1.22%	28,865
Jun 11, 2026	4.17	4.17	4.10	4.11	4.03	-0.72%	8,294
Jun 10, 2026	4.21	4.30	4.05	4.14	4.06	-0.72%	14,736
Jun 9, 2026	4.20	4.28	4.07	4.17	4.09	-0.12%	8,987
Jun 8, 2026	4.17	4.20	4.15	4.18	4.09	1.09%	5,301
Jun 5, 2026	4.24	4.26	4.13	4.13	4.05	-2.59%	18,949
Jun 4, 2026	4.24	4.29	4.17	4.24	4.16	1.07%	10,334
Jun 3, 2026	4.16	4.27	4.13	4.20	4.11	0.72%	4,349
Jun 2, 2026	4.13	4.34	4.12	4.17	4.08	-0.60%	18,103
May 29, 2026	4.28	4.28	4.15	4.19	4.11	-0.71%	22,708
May 28, 2026	4.28	4.28	4.20	4.22	4.14	-1.75%	12,376
May 27, 2026	4.27	4.35	4.27	4.30	4.21	0.12%	13,381
May 26, 2026	4.33	4.34	4.23	4.29	4.21	-0.92%	6,001
May 25, 2026	4.20	4.44	4.20	4.33	4.25	4.09%	14,107
May 22, 2026	4.20	4.20	4.10	4.16	4.08	2.84%	4,266
May 21, 2026	4.22	4.22	4.05	4.05	3.97	-2.76%	3,986
May 20, 2026	4.06	4.25	4.03	4.16	4.08	3.35%	11,773
May 19, 2026	4.10	4.11	4.01	4.03	3.95	-2.31%	13,838
May 18, 2026	4.05	4.17	4.05	4.12	4.04	-1.67%	8,269
May 15, 2026	4.17	4.20	4.10	4.19	4.11	-1.18%	7,231
May 14, 2026	4.26	4.30	4.24	4.24	4.16	-1.40%	11,450
May 13, 2026	4.08	4.30	4.07	4.30	4.22	4.12%	27,317
May 12, 2026	4.19	4.19	4.11	4.13	4.05	-0.72%	5,732
May 11, 2026	4.32	4.32	4.15	4.16	4.08	-3.70%	18,737
May 8, 2026	4.31	4.39	4.25	4.32	4.24	-	5,672
May 7, 2026	4.32	4.48	4.25	4.32	4.24	-0.35%	15,118
May 6, 2026	4.40	4.60	4.30	4.34	4.25	-1.14%	31,254
May 5, 2026	4.38	4.42	4.30	4.39	4.30	-1.68%	8,899
May 4, 2026	4.46	4.50	4.36	4.46	4.37	-0.45%	10,801
Apr 30, 2026	4.47	4.52	4.43	4.48	4.39	0.67%	6,545
Apr 29, 2026	4.65	4.65	4.45	4.45	4.36	-4.30%	28,599
Apr 28, 2026	4.79	4.85	4.63	4.65	4.56	-4.62%	26,143
Apr 27, 2026	4.70	4.94	4.68	4.88	4.78	4.17%	21,072
Apr 24, 2026	4.62	4.74	4.55	4.68	4.59	0.43%	16,273
Apr 23, 2026	4.60	4.66	4.60	4.66	4.57	2.42%	7,359
Apr 22, 2026	4.69	4.69	4.55	4.55	4.46	-1.52%	5,943
Apr 21, 2026	4.48	4.70	4.48	4.62	4.53	1.32%	13,463