IDW Media Holdings, Inc. (IDWM)

IDW Media Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Dec 23, 2024	0.39	0.39	0.39	0.39	0.39	5.41%	2,525
Dec 20, 2024	0.37	0.37	0.37	0.37	0.37	-5.13%	1,687
Dec 19, 2024	0.37	0.39	0.37	0.39	0.39	11.43%	1,191
Dec 18, 2024	0.31	0.37	0.31	0.35	0.35	7.69%	37,450
Dec 17, 2024	0.36	0.36	0.33	0.33	0.33	4.84%	250
Dec 16, 2024	0.37	0.37	0.31	0.31	0.31	-18.42%	2,980
Dec 13, 2024	0.38	0.38	0.38	0.38	0.38	-2.56%	100
Dec 12, 2024	0.39	0.39	0.39	0.39	0.39	-	20
Dec 11, 2024	0.31	0.39	0.31	0.39	0.39	29.91%	765
Dec 10, 2024	0.32	0.32	0.29	0.30	0.30	-6.19%	52,802
Dec 9, 2024	0.32	0.32	0.32	0.32	0.32	7.56%	620
Dec 6, 2024	0.30	0.30	0.30	0.30	0.30	-4.03%	20,183
Dec 5, 2024	0.33	0.35	0.30	0.31	0.31	-3.13%	229,280
Dec 4, 2024	0.25	0.32	0.25	0.32	0.32	4.07%	40,305
Dec 3, 2024	0.31	0.31	0.31	0.31	0.31	-0.81%	3,004
Dec 2, 2024	0.31	0.31	0.31	0.31	0.31	-8.82%	5,500
Nov 29, 2024	0.33	0.35	0.33	0.34	0.34	13.33%	5,157
Nov 27, 2024	0.30	0.30	0.30	0.30	0.30	-	-
Nov 26, 2024	0.30	0.30	0.30	0.30	0.30	-	18
Nov 25, 2024	0.30	0.30	0.30	0.30	0.30	-	67
Nov 22, 2024	0.30	0.30	0.30	0.30	0.30	3.45%	3,697
Nov 21, 2024	0.29	0.33	0.29	0.29	0.29	-3.33%	28,068
Nov 20, 2024	0.29	0.31	0.29	0.30	0.30	7.14%	9,348
Nov 19, 2024	0.28	0.28	0.28	0.28	0.28	-	400
Nov 18, 2024	0.28	0.28	0.28	0.28	0.28	-6.67%	131
Nov 15, 2024	0.33	0.33	0.30	0.30	0.30	-	281
Nov 14, 2024	0.33	0.33	0.27	0.30	0.30	-7.69%	93,355
Nov 13, 2024	0.33	0.33	0.33	0.33	0.33	-	3,020
Nov 12, 2024	0.31	0.33	0.30	0.33	0.33	4.84%	20,780
Nov 11, 2024	0.31	0.31	0.31	0.31	0.31	-	23
Nov 8, 2024	0.31	0.31	0.31	0.31	0.31	-	25
Nov 7, 2024	0.31	0.31	0.31	0.31	0.31	-5.34%	186
Nov 6, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Nov 5, 2024	0.33	0.33	0.33	0.33	0.33	5.65%	2,000
Nov 4, 2024	0.31	0.31	0.31	0.31	0.31	-	30
Nov 1, 2024	0.36	0.36	0.31	0.31	0.31	-18.42%	3,690
Oct 31, 2024	0.38	0.38	0.38	0.38	0.38	-	30
Oct 30, 2024	0.38	0.38	0.38	0.38	0.38	4.11%	100
Oct 29, 2024	0.36	0.37	0.36	0.37	0.37	-3.95%	910
Oct 28, 2024	0.38	0.38	0.38	0.38	0.38	-	27
Oct 25, 2024	0.38	0.38	0.38	0.38	0.38	2.01%	546
Oct 24, 2024	0.37	0.37	0.37	0.37	0.37	-	6
Oct 23, 2024	0.37	0.37	0.37	0.37	0.37	-	7
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	-	10
Oct 18, 2024	0.39	0.39	0.39	0.39	0.39	-	70
Oct 17, 2024	0.39	0.39	0.39	0.39	0.39	-	15
Oct 16, 2024	0.39	0.39	0.39	0.39	0.39	-	30
Oct 15, 2024	0.39	0.39	0.39	0.39	0.39	-	55
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%	2,053
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	31.04%	238
Oct 8, 2024	0.28	0.29	0.28	0.29	0.29	-3.34%	2,162
Oct 7, 2024	0.34	0.34	0.30	0.30	0.30	-11.76%	24,490
Oct 4, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Oct 3, 2024	0.34	0.34	0.34	0.34	0.34	-	12
Oct 2, 2024	0.34	0.34	0.34	0.34	0.34	9.68%	281
Oct 1, 2024	0.31	0.31	0.31	0.31	0.31	-8.82%	267
Sep 30, 2024	0.32	0.34	0.32	0.34	0.34	-2.86%	2,582
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	-1.33%	85,578
Sep 24, 2024	0.34	0.34	0.34	0.34	0.34	-	79
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	-	-
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	-	7
Sep 17, 2024	0.37	0.37	0.37	0.37	0.37	-	10
Sep 16, 2024	0.37	0.37	0.37	0.37	0.37	-	61
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	-	4
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	-	-
Sep 5, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Sep 4, 2024	0.39	0.39	0.39	0.39	0.39	-	12
Sep 3, 2024	0.39	0.39	0.39	0.39	0.39	-	66
Aug 30, 2024	0.30	0.39	0.30	0.39	0.39	18.18%	34,667
Aug 29, 2024	0.33	0.33	0.33	0.33	0.33	-	3
Aug 28, 2024	0.33	0.33	0.33	0.33	0.33	-	41
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%	2,708
Aug 22, 2024	0.29	0.30	0.29	0.30	0.30	3.45%	12,366
Aug 21, 2024	0.29	0.29	0.29	0.29	0.29	-	150
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%	29,386
Aug 15, 2024	0.35	0.35	0.35	0.35	0.35	2.10%	1,453
Aug 14, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Aug 13, 2024	0.34	0.34	0.34	0.34	0.34	-	10
Aug 12, 2024	0.34	0.34	0.34	0.34	0.34	-	-
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	-	285
Aug 5, 2024	0.29	0.35	0.29	0.35	0.35	1.16%	935

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.