Ingdan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	2.16	2.28	2.06	2.27	2.27	5.58%	4,910,000
May 6, 2026	2.20	2.33	2.15	2.15	2.15	-2.27%	3,682,000
May 5, 2026	2.14	2.24	2.12	2.20	2.20	1.38%	1,931,000
May 4, 2026	2.16	2.21	2.14	2.17	2.17	2.84%	1,475,000
Apr 30, 2026	2.22	2.22	2.10	2.11	2.11	-3.65%	1,858,000
Apr 29, 2026	2.19	2.24	2.15	2.19	2.19	1.86%	1,393,000
Apr 28, 2026	2.20	2.31	2.13	2.15	2.15	-5.29%	2,877,000
Apr 27, 2026	2.21	2.34	2.20	2.27	2.27	2.71%	2,435,000
Apr 24, 2026	2.14	2.26	2.06	2.21	2.21	5.24%	1,613,140
Apr 23, 2026	2.18	2.19	2.09	2.10	2.10	-4.11%	2,390,000
Apr 22, 2026	2.26	2.26	2.15	2.19	2.19	-3.10%	2,352,000
Apr 21, 2026	2.26	2.28	2.18	2.26	2.26	1.80%	1,188,000
Apr 20, 2026	2.25	2.30	2.20	2.22	2.22	-2.20%	1,570,000
Apr 17, 2026	2.28	2.36	2.23	2.27	2.27	0.89%	1,880,000
Apr 16, 2026	2.26	2.34	2.19	2.25	2.25	0.90%	2,059,000
Apr 15, 2026	2.27	2.31	2.19	2.23	2.23	-1.76%	3,482,000
Apr 14, 2026	2.17	2.30	2.16	2.27	2.27	5.58%	4,733,000
Apr 13, 2026	2.32	2.35	2.10	2.15	2.15	-7.33%	4,717,200
Apr 10, 2026	2.26	2.40	2.26	2.32	2.32	2.65%	9,600,000
Apr 9, 2026	2.27	2.31	2.20	2.26	2.26	-0.44%	4,991,697
Apr 8, 2026	2.12	2.31	2.04	2.27	2.27	13.50%	14,721,000
Apr 2, 2026	2.32	2.32	1.89	2.00	2.00	-12.28%	21,665,800
Apr 1, 2026	2.45	2.57	1.99	2.28	2.28	-7.32%	20,303,000
Mar 31, 2026	2.51	2.54	2.45	2.46	2.46	-1.99%	2,609,000
Mar 30, 2026	2.56	2.57	2.43	2.51	2.51	-1.95%	4,480,000
Mar 27, 2026	2.47	2.62	2.47	2.56	2.56	1.59%	1,932,000
Mar 26, 2026	2.54	2.58	2.47	2.52	2.52	-0.79%	2,159,000
Mar 25, 2026	2.55	2.62	2.38	2.54	2.54	0.79%	9,630,000
Mar 24, 2026	2.61	2.61	2.42	2.52	2.52	-1.56%	2,406,000
Mar 23, 2026	2.68	2.68	2.49	2.56	2.56	-4.48%	2,907,000
Mar 20, 2026	2.75	2.80	2.68	2.68	2.68	-3.94%	1,696,107
Mar 19, 2026	2.85	2.85	2.75	2.79	2.79	-2.11%	1,251,000
Mar 18, 2026	2.80	2.85	2.74	2.85	2.85	4.78%	3,645,000
Mar 17, 2026	2.87	2.90	2.72	2.72	2.72	-4.23%	2,574,000
Mar 16, 2026	2.93	2.93	2.81	2.84	2.84	-0.35%	1,817,000
Mar 13, 2026	2.71	2.93	2.71	2.85	2.85	2.15%	4,211,000
Mar 12, 2026	2.80	2.89	2.68	2.79	2.79	1.09%	3,291,000
Mar 11, 2026	2.69	2.84	2.69	2.76	2.76	2.60%	2,315,000
Mar 10, 2026	2.79	2.83	2.69	2.69	2.69	-3.58%	2,023,000
Mar 9, 2026	2.81	2.86	2.60	2.79	2.79	-3.79%	7,544,399
Mar 6, 2026	2.58	2.95	2.58	2.90	2.90	3.94%	6,669,000
Mar 5, 2026	2.82	2.90	2.77	2.79	2.79	-2.79%	4,899,000
Mar 4, 2026	3.10	3.10	2.80	2.87	2.87	-7.42%	6,708,000
Mar 3, 2026	3.05	3.11	2.94	3.10	3.10	0.98%	4,756,000
Mar 2, 2026	2.99	3.14	2.50	3.07	3.07	-2.54%	11,490,000
Feb 27, 2026	3.47	3.48	2.98	3.15	3.15	-10.00%	24,770,000
Feb 26, 2026	3.87	3.87	3.49	3.50	3.50	-9.09%	7,976,000
Feb 25, 2026	3.86	3.90	3.76	3.85	3.85	-0.26%	3,423,000
Feb 24, 2026	3.90	3.99	3.85	3.86	3.86	-2.53%	3,581,000
Feb 23, 2026	3.94	3.98	3.89	3.96	3.96	0.76%	1,198,000