InSilico Medicine Cayman TopCo (ISLMF)
OTCMKTS · Delayed Price · Currency is USD
4.950
+0.140 (2.91%)
At close: Nov 9, 2026
ISLMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.91 | 5.00 | 4.56 | 4.95 | 4.95 | 2.91% | 35,328 |
| Nov 6, 2026 | 5.00 | 5.00 | 4.51 | 4.81 | 4.81 | -1.43% | 105,399 |
| Nov 5, 2026 | 5.17 | 5.31 | 4.84 | 4.88 | 4.88 | -5.61% | 99,097 |
| Nov 4, 2026 | 4.73 | 5.31 | 4.73 | 5.17 | 5.17 | 11.30% | 69,976 |
| Nov 3, 2026 | 4.78 | 4.78 | 4.61 | 4.65 | 4.65 | -2.62% | 65,211 |
| Nov 2, 2026 | 4.56 | 4.85 | 4.56 | 4.77 | 4.77 | 4.61% | 123,759 |
| Oct 30, 2026 | 4.67 | 4.67 | 4.52 | 4.56 | 4.56 | -3.18% | 52,095 |
| Oct 29, 2026 | 4.75 | 4.97 | 4.67 | 4.71 | 4.71 | -1.05% | 149,729 |
| Oct 28, 2026 | 4.63 | 4.82 | 4.63 | 4.76 | 4.76 | 2.81% | 108,805 |
| Oct 27, 2026 | 4.76 | 4.76 | 4.61 | 4.63 | 4.63 | -1.70% | 64,151 |
| Oct 26, 2026 | 4.66 | 4.88 | 4.66 | 4.71 | 4.71 | 1.51% | 127,668 |
| Oct 23, 2026 | 4.51 | 4.90 | 4.51 | 4.64 | 4.64 | -2.32% | 77,981 |
| Oct 22, 2026 | 4.95 | 4.95 | 4.60 | 4.75 | 4.75 | -3.72% | 69,230 |
| Oct 21, 2026 | 5.10 | 5.24 | 4.92 | 4.93 | 4.93 | -3.83% | 79,151 |
| Oct 20, 2026 | 4.90 | 5.35 | 4.90 | 5.13 | 5.13 | 2.60% | 121,515 |
| Oct 19, 2026 | 4.98 | 5.05 | 4.69 | 5.00 | 5.00 | 0.50% | 79,281 |
| Oct 16, 2026 | 4.91 | 5.09 | 4.91 | 4.98 | 4.98 | 2.16% | 102,250 |
| Oct 15, 2026 | 5.20 | 5.20 | 4.60 | 4.87 | 4.87 | -7.06% | 121,321 |
| Oct 14, 2026 | 5.35 | 5.35 | 5.18 | 5.24 | 5.24 | -5.07% | 148,173 |
| Oct 13, 2026 | 5.88 | 5.88 | 5.49 | 5.52 | 5.52 | -8.76% | 202,860 |
| Oct 12, 2026 | 6.20 | 6.29 | 6.01 | 6.05 | 6.05 | -3.97% | 67,259 |
| Oct 9, 2026 | 6.75 | 6.75 | 6.26 | 6.30 | 6.30 | 0.64% | 57,911 |
| Oct 8, 2026 | 6.50 | 6.50 | 6.15 | 6.26 | 6.26 | -6.71% | 94,892 |
| Oct 7, 2026 | 6.29 | 7.59 | 6.29 | 6.71 | 6.71 | -11.83% | 337,479 |
| Oct 6, 2026 | 7.63 | 7.75 | 7.54 | 7.61 | 7.61 | 2.01% | 90,177 |
| Oct 5, 2026 | 7.61 | 7.61 | 7.25 | 7.46 | 7.46 | 1.43% | 67,435 |
| Oct 2, 2026 | 7.90 | 7.90 | 7.30 | 7.36 | 7.36 | -3.98% | 51,042 |
| Oct 1, 2026 | 8.00 | 8.00 | 7.64 | 7.66 | 7.66 | 2.00% | 42,853 |
| Sep 30, 2026 | 7.70 | 8.24 | 7.51 | 7.51 | 7.51 | 4.31% | 75,030 |
| Sep 29, 2026 | 7.11 | 7.43 | 7.03 | 7.20 | 7.20 | 4.35% | 225,530 |
| Sep 28, 2026 | 7.05 | 7.37 | 6.81 | 6.90 | 6.90 | -3.29% | 113,770 |
| Sep 25, 2026 | 6.62 | 7.65 | 6.62 | 7.14 | 7.14 | -0.63% | 73,046 |
| Sep 24, 2026 | 7.33 | 7.45 | 7.00 | 7.18 | 7.18 | -3.56% | 140,760 |
| Sep 23, 2026 | 8.00 | 8.20 | 7.35 | 7.45 | 7.45 | -9.21% | 194,089 |
| Sep 22, 2026 | 8.99 | 8.99 | 8.01 | 8.20 | 8.20 | -2.26% | 125,610 |
| Sep 21, 2026 | 8.00 | 8.71 | 8.00 | 8.39 | 8.39 | 7.56% | 154,709 |
| Sep 18, 2026 | 7.65 | 7.94 | 7.41 | 7.80 | 7.80 | 12.55% | 308,376 |
| Sep 17, 2026 | 6.46 | 7.05 | 6.46 | 6.93 | 6.93 | 10.00% | 134,279 |
| Sep 16, 2026 | 6.50 | 6.51 | 6.27 | 6.30 | 6.30 | -2.93% | 138,116 |
| Sep 15, 2026 | 6.94 | 6.94 | 6.48 | 6.49 | 6.49 | -2.70% | 64,496 |
| Sep 14, 2026 | 6.70 | 7.00 | 6.56 | 6.67 | 6.67 | 1.86% | 99,999 |
| Sep 11, 2026 | 6.70 | 6.70 | 6.43 | 6.55 | 6.55 | -3.56% | 156,811 |
| Sep 10, 2026 | 7.25 | 7.25 | 6.76 | 6.79 | 6.79 | 0.44% | 119,875 |
| Sep 9, 2026 | 7.49 | 7.49 | 6.75 | 6.76 | 6.76 | 1.96% | 614,659 |
| Sep 8, 2026 | 7.14 | 7.14 | 6.50 | 6.63 | 6.63 | 5.91% | 449,156 |
| Sep 4, 2026 | 6.30 | 6.30 | 6.11 | 6.26 | 6.26 | 2.62% | 57,626 |
| Sep 3, 2026 | 5.88 | 6.17 | 5.88 | 6.10 | 6.10 | 5.90% | 55,216 |
| Sep 2, 2026 | 5.74 | 5.90 | 5.74 | 5.76 | 5.76 | 0.35% | 83,394 |
| Sep 1, 2026 | 5.70 | 6.05 | 5.70 | 5.74 | 5.74 | 2.41% | 231,391 |
| Aug 31, 2026 | 6.14 | 6.14 | 5.57 | 5.61 | 5.61 | -5.00% | 141,932 |