ISDN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.39	0.40	0.39	0.39	0.39	-	1,157,900
Aug 8, 2025	0.40	0.40	0.38	0.39	0.39	-3.75%	2,928,800
Aug 7, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	1,266,000
Aug 6, 2025	0.40	0.42	0.40	0.40	0.40	-1.25%	4,069,200
Aug 5, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	2,211,600
Aug 4, 2025	0.37	0.41	0.37	0.41	0.41	9.46%	7,111,400
Aug 1, 2025	0.38	0.39	0.37	0.37	0.37	-	3,110,000
Jul 31, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	2,374,500
Jul 30, 2025	0.37	0.37	0.37	0.37	0.37	-	452,600
Jul 29, 2025	0.38	0.38	0.36	0.37	0.37	-3.95%	3,988,400
Jul 28, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	3,234,400
Jul 25, 2025	0.37	0.39	0.37	0.39	0.39	5.48%	5,174,000
Jul 24, 2025	0.37	0.37	0.36	0.37	0.37	-	2,044,300
Jul 23, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	4,149,100
Jul 22, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	1,695,700
Jul 21, 2025	0.34	0.35	0.34	0.35	0.35	6.06%	3,883,700
Jul 18, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	1,750,800
Jul 17, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	240,300
Jul 16, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	1,614,100
Jul 15, 2025	0.32	0.32	0.31	0.31	0.31	-	1,141,600
Jul 14, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	795,300
Jul 11, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	189,900
Jul 10, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	599,100
Jul 9, 2025	0.31	0.31	0.31	0.31	0.31	-	313,900
Jul 8, 2025	0.31	0.31	0.30	0.31	0.31	-	539,000
Jul 7, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	157,300
Jul 4, 2025	0.31	0.31	0.31	0.31	0.31	-	334,700
Jul 3, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	385,100
Jul 2, 2025	0.31	0.32	0.31	0.32	0.31	-	1,208,500
Jul 1, 2025	0.32	0.32	0.31	0.32	0.31	-	234,000
Jun 30, 2025	0.32	0.32	0.32	0.32	0.31	-1.56%	465,800
Jun 27, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	2,512,200
Jun 26, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	729,400
Jun 25, 2025	0.30	0.31	0.30	0.31	0.30	-	798,400
Jun 24, 2025	0.30	0.31	0.30	0.31	0.30	-	55,200
Jun 23, 2025	0.31	0.31	0.30	0.31	0.30	-1.61%	408,500
Jun 20, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	1,000
Jun 19, 2025	0.31	0.31	0.30	0.31	0.30	-	49,800
Jun 18, 2025	0.31	0.31	0.31	0.31	0.30	-	209,200
Jun 17, 2025	0.31	0.31	0.31	0.31	0.30	-	72,700
Jun 16, 2025	0.31	0.31	0.31	0.31	0.30	-1.61%	219,000
Jun 13, 2025	0.31	0.31	0.31	0.31	0.31	-	248,400
Jun 12, 2025	0.31	0.31	0.31	0.31	0.31	-	359,100
Jun 11, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	746,400
Jun 10, 2025	0.30	0.31	0.30	0.31	0.30	-	253,000
Jun 9, 2025	0.31	0.32	0.30	0.31	0.30	-1.61%	1,273,700
Jun 6, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	400
Jun 5, 2025	0.31	0.32	0.31	0.32	0.31	3.28%	528,600
Jun 4, 2025	0.30	0.31	0.30	0.31	0.30	-	410,200
Jun 3, 2025	0.31	0.31	0.30	0.31	0.30	-1.61%	126,600