InSilico Medicine Cayman TopCo (ISLMF)
OTCMKTS · Delayed Price · Currency is USD
6.35
+0.85 (15.45%)
Aug 7, 2026, 11:00 AM EST
ISLMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 5.75 | 5.84 | 5.75 | 5.78 | 5.78 | 2.74% | 110,803 |
| Jul 13, 2026 | 5.66 | 5.80 | 5.54 | 5.63 | 5.63 | 2.36% | 9,577 |
| Jul 10, 2026 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -0.22% | 4,771 |
| Jul 9, 2026 | 5.32 | 5.61 | 5.32 | 5.51 | 5.51 | 18.54% | 1,193,654 |
| Jul 7, 2026 | 4.80 | 4.80 | 4.55 | 4.65 | 4.65 | -3.73% | 15,700 |
| Jul 6, 2026 | 4.84 | 4.84 | 4.75 | 4.83 | 4.83 | -5.29% | 206,963 |
| Jul 2, 2026 | 5.02 | 5.10 | 5.02 | 5.10 | 5.10 | -5.73% | 6,400 |
| Jul 1, 2026 | 5.36 | 5.41 | 5.36 | 5.41 | 5.41 | 3.05% | 2,150 |
| Jun 30, 2026 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | -2.14% | 4,025 |
| Jun 29, 2026 | 5.28 | 5.54 | 5.25 | 5.37 | 5.37 | 8.93% | 5,287 |
| Jun 26, 2026 | 4.75 | 5.00 | 4.75 | 4.93 | 4.93 | -17.23% | 37,691 |
| Jun 25, 2026 | 6.00 | 6.10 | 5.93 | 5.95 | 5.95 | 7.21% | 32,392 |
| Jun 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.49% | 5,025 |
| Jun 23, 2026 | 5.48 | 6.11 | 5.48 | 5.63 | 5.63 | 5.31% | 7,873 |
| Jun 22, 2026 | 5.25 | 5.43 | 5.21 | 5.35 | 5.35 | 4.29% | 20,100 |
| Jun 18, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 16.59% | 100 |
| Jun 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.31% | 2,500 |
| Jun 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.96% | 500 |
| Jun 15, 2026 | 4.40 | 4.48 | 4.25 | 4.48 | 4.48 | -0.49% | 4,275 |
| Jun 12, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | 1.12% | 270 |
| Jun 11, 2026 | 4.30 | 4.45 | 4.30 | 4.45 | 4.45 | 3.49% | 400 |
| Jun 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 3,000 |
| Jun 9, 2026 | 4.49 | 4.49 | 4.20 | 4.20 | 4.20 | -10.37% | 6,265 |
| Jun 8, 2026 | 4.51 | 4.69 | 4.51 | 4.69 | 4.69 | -1.55% | 2,150 |
| Jun 5, 2026 | 5.00 | 5.00 | 4.76 | 4.76 | 4.76 | -9.85% | 3,293 |
| Jun 4, 2026 | 5.10 | 5.55 | 5.01 | 5.28 | 5.28 | 4.72% | 6,543 |
| Jun 1, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -8.33% | 344 |
| May 29, 2026 | 5.57 | 5.57 | 5.40 | 5.50 | 5.50 | -8.33% | 5,062 |
| May 28, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -5.66% | 851 |
| May 27, 2026 | 6.40 | 6.40 | 6.33 | 6.36 | 6.36 | -0.63% | 1,604 |
| May 26, 2026 | 6.46 | 6.47 | 6.25 | 6.40 | 6.40 | -0.16% | 3,050 |
| May 22, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 7.64% | 1,000 |
| May 21, 2026 | 6.00 | 6.00 | 5.80 | 5.96 | 5.96 | -3.64% | 1,611 |