IDW Media Holdings, Inc. (IDWM)

IDW Media Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2024	0.38	0.38	0.38	0.38	0.38	-	2,685
Oct 25, 2024	0.38	0.38	0.38	0.38	0.38	2.70%	2,685
Oct 24, 2024	0.37	0.37	0.37	0.37	0.37	-	2,685
Oct 23, 2024	0.37	0.37	0.37	0.37	0.37	-0.67%	-
Oct 22, 2024	0.22	0.37	0.22	0.37	0.37	-4.49%	9,803
Oct 21, 2024	0.39	0.39	0.39	0.39	0.39	-	101
Oct 18, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Oct 17, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Oct 16, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Oct 15, 2024	0.39	0.39	0.39	0.39	0.39	-	101
Oct 14, 2024	0.39	0.39	0.39	0.39	0.39	11.43%	242
Oct 11, 2024	0.35	0.35	0.35	0.35	0.35	0.57%	2,100
Oct 10, 2024	0.29	0.35	0.23	0.35	0.35	-8.42%	26,031
Oct 9, 2024	0.38	0.38	0.38	0.38	0.38	31.03%	23,272
Oct 8, 2024	0.28	0.29	0.28	0.29	0.29	-3.33%	23,272
Oct 7, 2024	0.34	0.34	0.30	0.30	0.30	-11.76%	24,500
Oct 4, 2024	0.34	0.34	0.34	0.34	0.34	-	100
Oct 3, 2024	0.34	0.34	0.34	0.34	0.34	-	100
Oct 2, 2024	0.34	0.34	0.34	0.34	0.34	9.68%	300
Oct 1, 2024	0.31	0.31	0.31	0.31	0.31	-8.82%	300
Sep 30, 2024	0.32	0.34	0.32	0.34	0.34	-2.86%	2,600
Sep 27, 2024	0.35	0.35	0.35	0.35	0.35	2.94%	240
Sep 26, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Sep 25, 2024	0.37	0.39	0.32	0.34	0.34	-	85,600
Sep 24, 2024	0.34	0.34	0.34	0.34	0.34	-1.33%	-
Sep 23, 2024	0.30	0.35	0.30	0.34	0.34	4.42%	20,800
Sep 20, 2024	0.33	0.33	0.33	0.33	0.33	-	435
Sep 19, 2024	0.37	0.37	0.33	0.33	0.33	-10.81%	936
Sep 18, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Sep 17, 2024	0.37	0.37	0.37	0.37	0.37	-	26,285
Sep 16, 2024	0.37	0.37	0.37	0.37	0.37	-	26,285
Sep 13, 2024	0.33	0.39	0.33	0.37	0.37	-	33,745
Sep 12, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Sep 11, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Sep 10, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Sep 9, 2024	0.33	0.37	0.33	0.37	0.37	-5.13%	714
Sep 6, 2024	0.39	0.39	0.39	0.39	0.39	-	11,977
Sep 5, 2024	0.39	0.39	0.39	0.39	0.39	-	11,977
Sep 4, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Sep 3, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Aug 30, 2024	0.30	0.39	0.30	0.39	0.39	18.18%	34,700
Aug 29, 2024	0.33	0.33	0.33	0.33	0.33	-	9,348
Aug 28, 2024	0.33	0.33	0.33	0.33	0.33	-	9,348
Aug 27, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Aug 26, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Aug 23, 2024	0.32	0.33	0.32	0.33	0.33	10.00%	9,348
Aug 22, 2024	0.29	0.30	0.29	0.30	0.30	3.45%	12,400
Aug 21, 2024	0.29	0.29	0.29	0.29	0.29	-	200
Aug 20, 2024	0.29	0.29	0.29	0.29	0.29	-	15,726
Aug 19, 2024	0.29	0.29	0.29	0.29	0.29	-	5,000
Aug 16, 2024	0.32	0.32	0.28	0.29	0.29	-17.14%	29,400
Aug 15, 2024	0.35	0.35	0.35	0.35	0.35	2.94%	1,500
Aug 14, 2024	0.34	0.34	0.34	0.34	0.34	-	1
Aug 13, 2024	0.34	0.34	0.34	0.34	0.34	-	1
Aug 12, 2024	0.34	0.34	0.34	0.34	0.34	-0.82%	-
Aug 9, 2024	0.29	0.35	0.29	0.34	0.34	3.88%	6,610
Aug 8, 2024	0.31	0.33	0.31	0.33	0.33	-5.71%	402
Aug 7, 2024	0.35	0.35	0.35	0.35	0.35	-	901
Aug 6, 2024	0.35	0.35	0.35	0.35	0.35	-	300
Aug 5, 2024	0.29	0.35	0.29	0.35	0.35	-	935
Aug 2, 2024	0.35	0.35	0.35	0.35	0.35	-	20
Aug 1, 2024	0.35	0.35	0.35	0.35	0.35	-	20
Jul 31, 2024	0.35	0.35	0.35	0.35	0.35	-	20
Jul 30, 2024	0.35	0.35	0.35	0.35	0.35	-	20
Jul 29, 2024	0.35	0.35	0.35	0.35	0.35	-	20
Jul 26, 2024	0.35	0.35	0.35	0.35	0.35	-	20
Jul 25, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Jul 24, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Jul 23, 2024	0.35	0.35	0.35	0.35	0.35	1.16%	20
Jul 22, 2024	0.29	0.35	0.29	0.35	0.35	-1.14%	20
Jul 19, 2024	0.35	0.35	0.35	0.35	0.35	1.16%	-
Jul 18, 2024	0.28	0.35	0.28	0.35	0.35	-1.14%	600
Jul 17, 2024	0.32	0.35	0.26	0.35	0.35	-5.41%	6,664
Jul 16, 2024	0.37	0.37	0.37	0.37	0.37	-2.63%	2,053
Jul 15, 2024	0.38	0.38	0.38	0.38	0.38	0.05%	-
Jul 12, 2024	0.38	0.38	0.38	0.38	0.38	11.71%	180
Jul 11, 2024	0.34	0.34	0.34	0.34	0.34	-2.83%	208
Jul 10, 2024	0.32	0.35	0.32	0.35	0.35	3.55%	221
Jul 9, 2024	0.34	0.34	0.34	0.34	0.34	-10.84%	287
Jul 8, 2024	0.38	0.38	0.38	0.38	0.38	-0.26%	400
Jul 5, 2024	0.38	0.38	0.38	0.38	0.38	0.26%	-
Jul 3, 2024	0.31	0.38	0.31	0.38	0.38	22.26%	4,197
Jul 2, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Jul 1, 2024	0.31	0.38	0.31	0.31	0.31	-	10,677
Jun 28, 2024	0.31	0.31	0.31	0.31	0.31	-16.22%	100
Jun 27, 2024	0.37	0.37	0.37	0.37	0.37	0.68%	-
Jun 26, 2024	0.37	0.37	0.37	0.37	0.37	10.69%	110
Jun 25, 2024	0.28	0.33	0.28	0.33	0.33	-12.63%	2,245
Jun 24, 2024	0.38	0.38	0.38	0.38	0.38	-	-
Jun 21, 2024	0.38	0.38	0.38	0.38	0.38	-	-
Jun 20, 2024	0.29	0.39	0.29	0.38	0.38	-2.06%	11,539
Jun 18, 2024	0.34	0.39	0.32	0.39	0.39	-0.51%	32,973
Jun 17, 2024	0.39	0.39	0.39	0.39	0.39	14.71%	4,801
Jun 14, 2024	0.32	0.34	0.32	0.34	0.34	1.49%	1,270
Jun 13, 2024	0.34	0.34	0.34	0.34	0.34	-14.10%	102
Jun 12, 2024	0.39	0.39	0.39	0.39	0.39	0.03%	-
Jun 11, 2024	0.32	0.39	0.32	0.39	0.39	-0.03%	2,127
Jun 10, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Jun 7, 2024	0.39	0.39	0.39	0.39	0.39	0.05%	-
Jun 6, 2024	0.29	0.39	0.29	0.39	0.39	-0.05%	2,500

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.