ISDN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.39	0.39	0.38	0.39	0.39	-	184,800
Dec 29, 2025	0.39	0.39	0.38	0.39	0.39	-	10,200
Dec 26, 2025	0.39	0.39	0.38	0.39	0.39	-	127,200
Dec 24, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	141,400
Dec 23, 2025	0.39	0.39	0.38	0.38	0.38	-3.85%	9,700
Dec 22, 2025	0.38	0.39	0.38	0.39	0.39	4.00%	440,200
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	-	132,200
Dec 18, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	108,500
Dec 17, 2025	0.37	0.38	0.37	0.37	0.37	-	377,800
Dec 16, 2025	0.37	0.38	0.37	0.37	0.37	-	359,500
Dec 15, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	385,800
Dec 12, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	93,300
Dec 11, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	708,400
Dec 10, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	187,700
Dec 9, 2025	0.38	0.38	0.38	0.38	0.38	-	191,700
Dec 8, 2025	0.38	0.39	0.38	0.38	0.38	-	791,800
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