ISE:C5H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	2.32	2.36	2.30	2.32	2.32	-	685,402
May 7, 2026	2.36	2.42	2.32	2.32	2.32	-3.74%	1,804,848
May 6, 2026	2.28	2.41	2.28	2.41	2.41	5.71%	1,801,171
May 5, 2026	2.22	2.29	2.18	2.28	2.28	4.36%	2,428,042
Apr 30, 2026	2.12	2.18	2.12	2.18	2.18	0.93%	1,056,036
Apr 29, 2026	2.18	2.20	2.16	2.16	2.16	-0.69%	1,048,969
Apr 28, 2026	2.18	2.18	2.14	2.18	2.18	0.69%	514,806
Apr 27, 2026	2.20	2.20	2.15	2.16	2.16	0.47%	718,212
Apr 24, 2026	2.13	2.17	2.12	2.15	2.15	0.23%	334,764
Apr 23, 2026	2.19	2.22	2.14	2.15	2.15	-4.45%	596,126
Apr 22, 2026	2.20	2.25	2.20	2.25	2.19	1.58%	854,557
Apr 21, 2026	2.23	2.24	2.21	2.21	2.15	-0.90%	779,922
Apr 20, 2026	2.33	2.33	2.22	2.23	2.17	-2.62%	869,684
Apr 17, 2026	2.18	2.30	2.18	2.29	2.23	3.62%	893,902
Apr 16, 2026	2.25	2.25	2.21	2.21	2.15	-0.90%	512,511
Apr 15, 2026	2.27	2.27	2.23	2.23	2.17	-0.89%	1,542,531
Apr 14, 2026	2.21	2.26	2.21	2.25	2.19	1.58%	457,804
Apr 13, 2026	2.23	2.23	2.17	2.22	2.16	0.68%	374,469
Apr 10, 2026	2.23	2.25	2.17	2.20	2.14	1.15%	341,808
Apr 9, 2026	2.20	2.23	2.17	2.18	2.12	-2.03%	1,656,765
Apr 8, 2026	2.17	2.26	2.17	2.22	2.16	5.46%	2,501,664
Apr 7, 2026	2.15	2.15	2.11	2.11	2.05	-1.41%	1,483,836
Apr 2, 2026	2.11	2.14	2.09	2.14	2.08	-	760,825
Apr 1, 2026	2.12	2.15	2.09	2.14	2.08	1.67%	1,622,549
Mar 31, 2026	2.12	2.12	2.07	2.10	2.04	0.96%	622,974
Mar 30, 2026	2.08	2.10	2.07	2.08	2.03	-0.48%	653,016
Mar 27, 2026	2.09	2.11	2.07	2.09	2.04	-1.18%	417,134
Mar 26, 2026	2.19	2.19	2.12	2.12	2.06	-2.76%	1,172,156
Mar 25, 2026	2.12	2.19	2.10	2.18	2.12	4.32%	2,579,885
Mar 24, 2026	2.12	2.14	2.08	2.09	2.03	-1.42%	1,532,594
Mar 23, 2026	2.14	2.18	2.07	2.12	2.06	-1.86%	964,716
Mar 20, 2026	2.21	2.24	2.15	2.16	2.10	-4.65%	6,056,658
Mar 19, 2026	2.28	2.32	2.26	2.26	2.20	-2.80%	815,998
Mar 18, 2026	2.28	2.35	2.27	2.33	2.26	2.88%	797,034
Mar 17, 2026	2.23	2.29	2.20	2.26	2.20	1.80%	617,721
Mar 16, 2026	2.24	2.28	2.21	2.22	2.16	-2.42%	650,517
Mar 13, 2026	2.37	2.37	2.27	2.28	2.22	-2.36%	823,022
Mar 12, 2026	2.37	2.38	2.32	2.33	2.27	-0.43%	1,063,508
Mar 11, 2026	2.37	2.37	2.30	2.34	2.28	-0.21%	1,124,447
Mar 10, 2026	2.31	2.37	2.31	2.35	2.28	1.30%	476,641
Mar 9, 2026	2.32	2.34	2.27	2.32	2.25	-2.32%	859,555
Mar 6, 2026	2.38	2.40	2.35	2.37	2.31	0.21%	1,355,124
Mar 5, 2026	2.34	2.41	2.34	2.37	2.30	0.64%	2,115,732
Mar 4, 2026	2.30	2.36	2.25	2.35	2.29	4.21%	3,661,753
Mar 3, 2026	2.31	2.32	2.23	2.26	2.20	-3.43%	2,254,351
Mar 2, 2026	2.40	2.40	2.34	2.34	2.27	-2.10%	1,234,353
Feb 27, 2026	2.39	2.41	2.36	2.39	2.32	0.21%	2,758,170
Feb 26, 2026	2.35	2.38	2.31	2.38	2.32	3.70%	2,520,585
Feb 25, 2026	2.33	2.35	2.29	2.30	2.23	-1.92%	515,465
Feb 24, 2026	2.36	2.36	2.32	2.34	2.28	0.21%	639,874