InSilico Medicine Cayman TopCo (ISLMF)
OTCMKTS · Delayed Price · Currency is USD
7.14
-0.04 (-0.63%)
At close: Sep 25, 2026
ISLMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 6.64 | 6.64 | 5.85 | 5.90 | 5.90 | -1.67% | 310,656 |
| Aug 27, 2026 | 6.20 | 6.29 | 6.00 | 6.00 | 6.00 | -1.79% | 313,760 |
| Aug 26, 2026 | 6.22 | 6.44 | 6.00 | 6.11 | 6.11 | -1.77% | 384,938 |
| Aug 25, 2026 | 6.30 | 6.34 | 5.92 | 6.22 | 6.22 | 16.70% | 516,732 |
| Aug 24, 2026 | 5.47 | 5.48 | 5.18 | 5.33 | 5.33 | -2.74% | 501,048 |
| Aug 21, 2026 | 5.75 | 5.75 | 5.30 | 5.48 | 5.48 | -5.52% | 668,099 |
| Aug 20, 2026 | 6.05 | 6.05 | 5.60 | 5.80 | 5.80 | -4.02% | 682,965 |
| Aug 19, 2026 | 5.28 | 6.20 | 5.15 | 6.04 | 6.04 | 12.95% | 524,424 |
| Aug 18, 2026 | 5.50 | 5.95 | 5.25 | 5.35 | 5.35 | -8.14% | 38,003 |
| Aug 17, 2026 | 5.80 | 5.95 | 5.60 | 5.82 | 5.82 | 3.08% | 34,073 |
| Aug 14, 2026 | 5.95 | 5.95 | 5.55 | 5.65 | 5.65 | -5.28% | 17,057 |
| Aug 13, 2026 | 6.20 | 6.20 | 5.90 | 5.97 | 5.97 | 0.25% | 86,981 |
| Aug 12, 2026 | 6.15 | 6.15 | 5.90 | 5.95 | 5.95 | -4.42% | 67,950 |
| Aug 11, 2026 | 6.16 | 6.43 | 6.12 | 6.23 | 6.23 | -1.97% | 267,924 |
| Aug 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 15.45% | 154,500 |
| Aug 7, 2026 | 5.59 | 5.78 | 5.20 | 5.50 | 5.50 | 4.76% | 20,075 |
| Aug 6, 2026 | 5.28 | 5.28 | 5.25 | 5.25 | 5.25 | -2.78% | 6,113 |
| Aug 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.05% | 205 |
| Aug 4, 2026 | 5.54 | 5.57 | 5.54 | 5.57 | 5.57 | -5.35% | 750 |
| Jul 31, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 6.23% | 200 |
| Jul 30, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.25% | 301 |
| Jul 29, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.36% | 100 |
| Jul 28, 2026 | 5.68 | 5.68 | 5.50 | 5.63 | 5.63 | -6.94% | 4,596 |
| Jul 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.35% | 315 |
| Jul 23, 2026 | 6.27 | 6.29 | 6.10 | 6.26 | 6.26 | 4.51% | 15,485 |
| Jul 22, 2026 | 5.85 | 5.99 | 5.85 | 5.99 | 5.99 | 4.63% | 10,619 |
| Jul 21, 2026 | 5.60 | 5.85 | 5.60 | 5.73 | 5.73 | -0.43% | 6,016 |
| Jul 20, 2026 | 5.81 | 5.85 | 5.75 | 5.75 | 5.75 | 2.68% | 124,531 |
| Jul 17, 2026 | 5.70 | 5.80 | 5.42 | 5.60 | 5.60 | -14.11% | 14,280 |
| Jul 16, 2026 | 6.56 | 6.87 | 6.40 | 6.52 | 6.52 | 2.03% | 5,084 |
| Jul 15, 2026 | 6.27 | 6.72 | 6.27 | 6.39 | 6.39 | 10.48% | 9,175 |