IDW Media Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2025	0.74	0.74	0.53	0.70	0.70	16.98%	18,896
Jul 8, 2025	0.55	0.60	0.51	0.60	0.60	11.53%	2,010
Jul 7, 2025	0.55	0.55	0.54	0.54	0.54	-3.97%	1,510
Jul 3, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Jul 2, 2025	0.55	0.56	0.55	0.56	0.56	-2.52%	27,000
Jul 1, 2025	0.66	0.66	0.55	0.57	0.57	-11.82%	10,567
Jun 30, 2025	0.63	0.66	0.63	0.65	0.65	18.18%	5,973
Jun 27, 2025	0.55	0.55	0.55	0.55	0.55	-8.33%	15,150
Jun 26, 2025	0.55	0.60	0.55	0.60	0.60	-0.41%	302
Jun 25, 2025	0.54	0.60	0.54	0.60	0.60	-	4,400
Jun 24, 2025	0.60	0.60	0.60	0.60	0.60	-	80
Jun 23, 2025	0.54	0.63	0.54	0.60	0.60	12.62%	1,169
Jun 20, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	3,790
Jun 18, 2025	0.50	0.59	0.50	0.54	0.54	7.06%	13,290
Jun 17, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Jun 16, 2025	0.53	0.53	0.50	0.50	0.50	7.32%	2,241
Jun 13, 2025	0.45	0.47	0.45	0.47	0.47	11.90%	16,059
Jun 12, 2025	0.37	0.42	0.37	0.42	0.42	13.51%	34,580
Jun 11, 2025	0.26	0.37	0.26	0.37	0.37	10.45%	10,621
Jun 10, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	1,180
Jun 9, 2025	0.33	0.33	0.33	0.33	0.33	-	6
Jun 6, 2025	0.33	0.33	0.33	0.33	0.33	-5.71%	500
Jun 5, 2025	0.35	0.35	0.35	0.35	0.35	6.06%	384
Jun 4, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 3, 2025	0.28	0.33	0.27	0.33	0.33	-13.16%	25,042
Jun 2, 2025	0.38	0.38	0.38	0.38	0.38	-	851
May 30, 2025	0.30	0.38	0.29	0.38	0.38	40.85%	164,617
May 29, 2025	0.26	0.27	0.26	0.27	0.27	-0.07%	4,804
May 28, 2025	0.27	0.27	0.27	0.27	0.27	-10.00%	288
May 27, 2025	0.30	0.30	0.30	0.30	0.30	-	529
May 23, 2025	0.30	0.30	0.30	0.30	0.30	-	10,008
May 22, 2025	0.24	0.31	0.24	0.30	0.30	25.00%	55,698
May 21, 2025	0.21	0.25	0.21	0.24	0.24	55.24%	16,979
May 20, 2025	0.28	0.28	0.15	0.15	0.15	-44.79%	35,238
May 19, 2025	0.31	0.31	0.28	0.28	0.28	-3.45%	22,380
May 16, 2025	0.30	0.37	0.29	0.29	0.29	-0.79%	3,130
May 15, 2025	0.29	0.29	0.29	0.29	0.29	-	-
May 14, 2025	0.31	0.31	0.29	0.29	0.29	-	3,451
May 13, 2025	0.29	0.29	0.29	0.29	0.29	-20.57%	400
May 12, 2025	0.29	0.37	0.25	0.37	0.37	-0.54%	6,266
May 9, 2025	0.30	0.37	0.30	0.37	0.37	-2.63%	653
May 8, 2025	0.38	0.38	0.38	0.38	0.38	-	5
May 7, 2025	0.28	0.38	0.28	0.38	0.38	-5.00%	1,200
May 6, 2025	0.40	0.40	0.40	0.40	0.40	-	50
May 5, 2025	0.40	0.40	0.40	0.40	0.40	-4.76%	500
May 2, 2025	0.42	0.42	0.42	0.42	0.42	-	-
May 1, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Apr 30, 2025	0.42	0.42	0.42	0.42	0.42	-	13
Apr 29, 2025	0.42	0.42	0.42	0.42	0.42	27.27%	100
Apr 28, 2025	0.31	0.37	0.31	0.33	0.33	-21.43%	394