ispace, inc. (IPCEF)
OTCMKTS · Delayed Price · Currency is USD
4.080
+0.090 (2.26%)
Feb 11, 2026, 9:30 AM EST
ispace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.26% | 350 |
| Feb 9, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -7.21% | 100 |
| Feb 6, 2026 | 3.89 | 4.30 | 3.89 | 4.30 | 4.30 | 10.54% | 5,950 |
| Feb 5, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.64% | 7,500 |
| Feb 4, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 12,950 |
| Feb 3, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 5.42% | 2,000 |
| Feb 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.15% | 425 |
| Jan 30, 2026 | 3.64 | 3.79 | 3.62 | 3.79 | 3.79 | 8.91% | 10,958 |
| Jan 29, 2026 | 3.64 | 3.69 | 3.48 | 3.48 | 3.48 | 1.16% | 18,600 |
| Jan 28, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -5.23% | 2,015 |
| Jan 26, 2026 | 3.80 | 3.86 | 3.63 | 3.63 | 3.63 | 0.41% | 9,315 |
| Jan 23, 2026 | 3.40 | 3.62 | 3.40 | 3.62 | 3.62 | 6.48% | 800 |
| Jan 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.34% | 920 |
| Jan 20, 2026 | 3.25 | 3.63 | 3.25 | 3.63 | 3.63 | -0.68% | 1,500 |
| Jan 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.08% | 500 |
| Jan 15, 2026 | 3.27 | 3.69 | 3.27 | 3.69 | 3.69 | 9.17% | 2,700 |
| Jan 9, 2026 | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | 7.30% | 2,605 |
| Jan 7, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 650 |
| Jan 6, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -4.55% | 1,500 |
| Jan 5, 2026 | 3.33 | 3.33 | 3.25 | 3.30 | 3.30 | 13.79% | 2,693 |
| Jan 2, 2026 | 3.00 | 3.00 | 2.75 | 2.90 | 2.90 | -5.23% | 21,597 |
| Dec 31, 2025 | 2.86 | 3.06 | 2.86 | 3.06 | 3.06 | 3.73% | 1,760 |
| Dec 29, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 5.36% | 13,400 |
| Dec 26, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.82% | 180 |
| Dec 24, 2025 | 2.85 | 2.85 | 2.75 | 2.75 | 2.75 | 3.77% | 20,125 |
| Dec 23, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -7.70% | 1,000 |
| Dec 22, 2025 | 2.71 | 2.87 | 2.71 | 2.87 | 2.87 | 5.94% | 1,118 |
| Dec 19, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -16.87% | 613 |
| Dec 15, 2025 | 2.86 | 3.26 | 2.86 | 3.26 | 3.26 | 17.69% | 3,385 |
| Dec 10, 2025 | 2.77 | 2.79 | 2.77 | 2.77 | 2.77 | -15.03% | 4,500 |
| Dec 9, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | 400 |
| Dec 8, 2025 | 2.34 | 3.28 | 2.34 | 3.28 | 3.28 | 17.14% | 600 |
| Nov 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.06% | 999 |
| Nov 21, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 2.17% | 100 |
| Nov 20, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -13.44% | 231 |
| Nov 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.59% | 1,000 |
| Nov 4, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.96% | 1,500 |
| Oct 31, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | 3,200 |
| Oct 30, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.27% | 605 |
| Oct 21, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -5.56% | 2,001 |
| Oct 20, 2025 | 3.45 | 3.63 | 3.24 | 3.24 | 3.24 | -5.81% | 597 |
| Oct 16, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 2,013 |
| Oct 15, 2025 | 3.39 | 3.44 | 3.39 | 3.44 | 3.44 | -1.71% | 1,085 |
| Oct 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.64% | 290 |
| Oct 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.55% | 100 |
| Oct 10, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 2,011 |
| Oct 9, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.01% | 4,000 |
| Oct 3, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.39% | 2,000 |
| Oct 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | 2,503 |
| Oct 1, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.27% | 2,100 |