ispace, inc. (IPCEF)
OTCMKTS
· Delayed Price · Currency is USD
3.540
-0.400 (-10.15%)
Jul 3, 2025, 4:00 PM EDT
ispace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -10.15% | 200 |
| Jul 2, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 1, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.14% | 2,030 |
| Jun 30, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | 7.00% | 1,150 |
| Jun 27, 2025 | 4.00 | 4.00 | 3.84 | 3.84 | 3.84 | -3.97% | 1,250 |
| Jun 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 65 |
| Jun 20, 2025 | 4.00 | 4.02 | 3.95 | 4.00 | 4.00 | -3.38% | 1,961 |
| Jun 18, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jun 17, 2025 | 4.29 | 4.29 | 4.14 | 4.14 | 4.14 | -8.41% | 10,110 |
| Jun 16, 2025 | 4.49 | 4.52 | 4.29 | 4.52 | 4.52 | 0.67% | 5,265 |
| Jun 13, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 2,199 |
| Jun 12, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 12.25% | 231 |
| Jun 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 50 |
| Jun 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 86 |
| Jun 9, 2025 | 4.64 | 5.10 | 3.99 | 4.00 | 4.00 | -14.07% | 7,578 |
| Jun 6, 2025 | 3.94 | 4.91 | 3.94 | 4.66 | 4.66 | -41.81% | 3,507 |
| Jun 5, 2025 | 9.05 | 9.09 | 7.50 | 8.00 | 8.00 | -13.23% | 3,263 |
| Jun 4, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | 45 |
| Jun 3, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | 30 |
| Jun 2, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | 17 |
| May 30, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | - |
| May 29, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | 10 |
| May 28, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 3.36% | 146 |
| May 27, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.59% | 162 |
| May 23, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | - |
| May 22, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | - |
| May 21, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | - |
| May 20, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 15 |
| May 19, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | - |
| May 16, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -9.95% | 101 |
| May 15, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 8.26% | 131 |
| May 14, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| May 13, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| May 12, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 19.92% | 102 |
| May 9, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | 2 |
| May 8, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | - |
| May 7, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | 24 |
| May 6, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | - |
| May 5, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | - |
| May 2, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | 137 |
| May 1, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.13% | 138 |
| Apr 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Apr 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 6 |
| Apr 28, 2025 | 6.95 | 7.50 | 6.95 | 7.50 | 7.50 | 8.70% | 551 |
| Apr 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 15.00% | 100 |
| Apr 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 16.05% | 250 |
| Apr 23, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |