ISDN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	1,017,300
Dec 4, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	150,300
Dec 3, 2025	0.39	0.39	0.38	0.39	0.39	-	143,500
Dec 2, 2025	0.40	0.40	0.38	0.39	0.39	-	641,500
Dec 1, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	380,400
Nov 28, 2025	0.40	0.40	0.39	0.40	0.40	-	368,200
Nov 27, 2025	0.40	0.40	0.39	0.40	0.40	-	166,400
Nov 26, 2025	0.40	0.40	0.39	0.40	0.40	-	308,700
Nov 25, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	198,000
Nov 24, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	881,500
Nov 21, 2025	0.40	0.40	0.39	0.40	0.40	-2.47%	1,002,500
Nov 20, 2025	0.41	0.41	0.40	0.41	0.41	-	534,000
Nov 19, 2025	0.41	0.41	0.40	0.41	0.41	-	71,300
Nov 18, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	755,700
Nov 17, 2025	0.40	0.42	0.40	0.41	0.41	1.23%	721,500
Nov 14, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	548,000
Nov 13, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	691,400
Nov 12, 2025	0.41	0.42	0.41	0.41	0.41	-	112,800
Nov 11, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	343,900
Nov 10, 2025	0.41	0.42	0.41	0.42	0.42	-	272,300
Nov 7, 2025	0.41	0.42	0.41	0.42	0.42	-	395,900
Nov 6, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	143,800
Nov 5, 2025	0.41	0.42	0.40	0.41	0.41	-	796,000
Nov 4, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	1,389,100
Nov 3, 2025	0.42	0.43	0.42	0.42	0.42	-2.35%	1,092,900
Oct 31, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	218,200
Oct 30, 2025	0.43	0.43	0.43	0.43	0.43	-	365,000
Oct 29, 2025	0.43	0.44	0.43	0.43	0.43	-	1,850,100
Oct 28, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	2,426,800
Oct 27, 2025	0.41	0.42	0.41	0.42	0.42	3.70%	2,716,300
Oct 24, 2025	0.41	0.41	0.41	0.41	0.41	-	188,300
Oct 23, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	1,103,800
Oct 22, 2025	0.39	0.41	0.39	0.40	0.40	2.56%	544,900
Oct 21, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	386,100
Oct 17, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	1,119,700
Oct 16, 2025	0.39	0.40	0.39	0.39	0.39	-1.27%	746,800
Oct 15, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	378,000
Oct 14, 2025	0.40	0.41	0.39	0.39	0.39	-1.27%	1,145,000
Oct 13, 2025	0.40	0.40	0.39	0.40	0.40	-3.66%	1,420,400
Oct 10, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	567,400
Oct 9, 2025	0.41	0.42	0.41	0.41	0.41	-1.22%	380,200
Oct 8, 2025	0.41	0.42	0.41	0.41	0.41	-	491,800
Oct 7, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	1,304,100
Oct 6, 2025	0.42	0.42	0.41	0.42	0.42	-	409,800
Oct 3, 2025	0.42	0.43	0.41	0.42	0.42	-	1,025,300
Oct 2, 2025	0.42	0.42	0.41	0.42	0.42	-	1,045,300
Oct 1, 2025	0.41	0.42	0.41	0.42	0.42	-	796,100
Sep 30, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	502,800
Sep 29, 2025	0.41	0.42	0.41	0.41	0.41	-	272,700
Sep 26, 2025	0.41	0.41	0.40	0.41	0.41	-	915,500