ispace, inc. (IPCEF)
OTCMKTS · Delayed Price · Currency is USD
3.540
0.00 (0.00%)
Aug 22, 2025, 4:00 PM EDT
ispace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 4.25 | 4.25 | 3.85 | 3.85 | 3.85 | -3.75% | 2,008 |
| Jul 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 25 |
| Jul 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.96% | 1,250 |
| Jul 10, 2025 | 4.30 | 4.30 | 3.89 | 3.89 | 3.89 | 5.00% | 662 |
| Jul 9, 2025 | 4.35 | 4.35 | 3.70 | 3.70 | 3.70 | -4.88% | 3,345 |
| Jul 8, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Jul 7, 2025 | 4.23 | 4.23 | 3.89 | 3.89 | 3.89 | 9.89% | 700 |
| 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 |