ispace, inc. (IPCEF)
OTCMKTS · Delayed Price · Currency is USD
3.680
-0.120 (-3.16%)
Sep 24, 2025, 3:59 PM EDT
ispace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 3.79 | 3.79 | 3.68 | 3.68 | 3.68 | -3.16% | 4,075 |
| Sep 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 90 |
| Sep 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.11% | 1,500 |
| Sep 16, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Sep 15, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Sep 12, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Sep 11, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Sep 10, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 100 |
| Sep 9, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Sep 8, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.67% | 100 |
| Sep 5, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 5 |
| Sep 4, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Sep 3, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Sep 2, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Aug 29, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.37% | 1,100 |
| Aug 28, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 2,050 |
| Aug 27, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.39% | 3,000 |
| Aug 26, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Aug 25, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.41% | 2,000 |
| Aug 22, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Aug 21, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Aug 20, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 10 |
| Aug 19, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Aug 18, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Aug 15, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Aug 14, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Aug 13, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -14.92% | 1,340 |
| Aug 12, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Aug 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.29% | 100 |
| Aug 8, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Aug 7, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Aug 6, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Aug 5, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 2 |
| Aug 4, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -3.16% | 3,200 |
| Aug 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 177 |
| Jul 31, 2025 | 3.86 | 4.12 | 3.86 | 4.12 | 4.12 | 16.38% | 200 |
| Jul 30, 2025 | 3.76 | 3.76 | 3.54 | 3.54 | 3.54 | -4.71% | 2,849 |
| Jul 29, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jul 28, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 15 |
| Jul 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 30 |
| Jul 24, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.41% | 2,010 |
| Jul 23, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jul 22, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jul 21, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jul 18, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jul 17, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.10% | 106 |
| Jul 16, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 150 |